Spot 65.71
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 11.25 | 10.85 | +0.97 | 32.9% | 55 | 32.9% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 9.55 | 10.30 | 9.93 | +0.96 | 31.8% | 56 | 31.8% | -0.04 | 0.18 | 0.03 | 0.33 | — |
| — | 8.35 | 9.30 | 8.82 | +0.95 | 30.6% | 57 | 30.6% | -0.05 | 0.14 | 0.10 | 0.19 | — |
| — | 7.40 | 8.45 | 7.92 | +0.94 | 29.3% | 58 | 29.3% | -0.06 | 0.17 | 0.11 | 0.23 | — |
| — | 6.70 | 7.30 | 7.00 | +0.92 | 28.1% | 59 | 28.1% | -0.08 | 0.22 | 0.17 | 0.27 | — |
| — | 5.95 | 7.15 | 6.55 | +0.90 | 26.8% | 60 | 26.8% | -0.10 | 0.30 | 0.23 | 0.38 | — |
| — | 4.30 | 5.50 | 4.90 | +0.86 | 25.6% | 61 | 25.6% | -0.14 | 0.41 | 0.28 | 0.54 | — |
| — | 3.90 | 5.10 | 4.50 | +0.84 | 25.0% | 61.5 | 25.0% | -0.16 | 0.45 | 0.33 | 0.57 | — |
| — | 3.85 | 4.55 | 4.20 | +0.82 | 24.5% | 62 | 24.5% | -0.18 | 0.41 | 0.24 | 0.59 | — |
| — | 3.10 | 4.25 | 3.67 | +0.79 | 24.0% | 62.5 | 24.0% | -0.21 | 0.47 | 0.26 | 0.69 | — |
| — | 3.20 | 3.90 | 3.55 | +0.76 | 23.5% | 63 | 23.5% | -0.24 | 0.69 | 0.62 | 0.75 | — |
| — | 2.35 | 3.45 | 2.90 | +0.73 | 23.1% | 63.5 | 23.1% | -0.27 | 0.70 | 0.50 | 0.90 | — |
| — | 2.66 | 2.94 | 2.80 | +0.69 | 22.7% | 64 | 22.7% | -0.31 | 0.92 | 0.83 | 1.00 | — |
| — | 2.31 | 2.63 | 2.47 | +0.65 | 22.3% | 64.5 | 22.3% | -0.36 | 1.07 | 1.03 | 1.11 | — |
| — | 2.00 | 2.27 | 2.13 | +0.61 | 22.0% | 65 | 22.0% | -0.40 | 1.27 | 1.21 | 1.33 | — |
| — | 1.63 | 2.05 | 1.84 | +0.56 | 21.7% | 65.5 | 21.7% | -0.45 | 1.44 | 1.31 | 1.56 | — |
| — | 1.33 | 1.69 | 1.51 | +0.51 | 21.5% | 66 | 21.5% | -0.50 | 1.67 | 1.54 | 1.79 | — |
| — | 1.08 | 1.46 | 1.27 | +0.46 | 21.4% | 66.5 | 21.4% | -0.55 | 1.92 | 1.79 | 2.04 | — |
| — | 0.88 | 1.22 | 1.05 | +0.41 | 21.3% | 67 | 21.3% | -0.60 | 2.23 | 2.14 | 2.33 | — |
| — | 0.83 | 1.01 | 0.92 | +0.36 | 21.2% | 67.5 | 21.2% | -0.65 | 2.56 | 2.47 | 2.65 | — |
| — | 0.68 | 0.84 | 0.76 | +0.32 | 21.2% | 68 | 21.2% | -0.70 | 3.04 | 2.53 | 3.55 | — |
| — | 0.45 | 0.74 | 0.59 | +0.28 | 21.2% | 68.5 | 21.2% | -0.74 | 3.55 | 2.95 | 4.15 | — |
| — | 0.47 | 0.57 | 0.52 | +0.24 | 21.3% | 69 | 21.3% | -0.78 | 3.67 | 3.45 | 3.90 | — |
| — | 0.17 | 0.53 | 0.35 | +0.21 | 21.5% | 69.5 | 21.5% | -0.81 | 4.40 | 3.80 | 5.00 | — |
| — | 0.22 | 0.42 | 0.32 | +0.18 | 21.7% | 70 | 21.7% | -0.85 | 4.85 | 4.25 | 5.45 | — |
| — | 0.02 | 0.39 | 0.20 | +0.15 | 21.9% | 70.5 | 21.9% | -0.87 | 5.30 | 4.70 | 5.90 | — |
| — | 0.01 | 0.76 | 0.39 | +0.13 | 22.2% | 71 | 22.2% | -0.90 | 5.75 | 5.00 | 6.50 | — |
| — | 0.01 | 0.76 | 0.39 | +0.11 | 22.5% | 71.5 | 22.5% | -0.92 | 6.35 | 5.50 | 7.20 | — |
| — | 0.02 | 0.57 | 0.29 | +0.10 | 22.8% | 72 | 22.8% | -0.94 | 6.22 | 5.45 | 7.00 | — |
| — | 0.01 | 0.76 | 0.39 | +0.08 | 23.1% | 72.5 | 23.1% | -0.95 | 7.53 | 6.45 | 8.60 | — |
| — | 0.01 | 0.76 | 0.39 | +0.07 | 23.5% | 73 | 23.5% | -0.96 | 7.70 | 6.95 | 8.45 | — |
| — | — | 0.76 | — | +0.06 | 24.3% | 74 | 24.3% | -0.98 | 8.68 | 7.00 | 10.35 | — |
| — | 0.01 | 0.75 | 0.38 | +0.04 | 25.0% | 75 | 25.0% | -1.00 | 9.70 | 8.00 | 11.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.