Spot 65.95
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.75 | 15.15 | 13.45 | +1.00 | 35.8% | 53 | 35.8% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 11.20 | 12.70 | 11.95 | +0.99 | 34.6% | 54 | 34.6% | -0.03 | — | — | 0.28 | — |
| — | 8.60 | 13.15 | 10.88 | +0.99 | 33.6% | 55 | 33.6% | -0.04 | 0.09 | 0.07 | 0.11 | — |
| — | 7.95 | 11.85 | 9.90 | +0.97 | 32.6% | 56 | 32.6% | -0.06 | 0.20 | 0.08 | 0.31 | — |
| — | 8.75 | 9.20 | 8.97 | +0.95 | 31.6% | 57 | 31.6% | -0.08 | 0.28 | 0.14 | 0.42 | — |
| — | 7.80 | 8.30 | 8.05 | +0.92 | 30.7% | 58 | 30.7% | -0.11 | 0.21 | 0.18 | 0.25 | 12,690 |
| — | 6.85 | 7.30 | 7.08 | +0.88 | 29.9% | 59 | 29.9% | -0.14 | 0.30 | 0.26 | 0.34 | — |
| — | 5.95 | 6.40 | 6.17 | +0.83 | 29.2% | 60 | 29.2% | -0.19 | 0.39 | 0.37 | 0.41 | — |
| — | 5.10 | 5.55 | 5.33 | +0.76 | 28.6% | 61 | 28.6% | -0.25 | 0.54 | 0.51 | 0.56 | — |
| — | 4.30 | 4.65 | 4.47 | +0.69 | 28.1% | 62 | 28.1% | -0.31 | 0.74 | 0.70 | 0.78 | — |
| — | 3.60 | 3.90 | 3.75 | +0.62 | 27.7% | 63 | 27.7% | -0.39 | 0.99 | 0.95 | 1.03 | — |
| — | 2.80 | 3.25 | 3.02 | +0.54 | 27.4% | 64 | 27.4% | -0.46 | 1.41 | 1.25 | 1.56 | — |
| — | 2.36 | 2.60 | 2.48 | +0.46 | 27.2% | 65 | 27.2% | -0.54 | 1.67 | 1.50 | 1.84 | — |
| — | 1.76 | 2.13 | 1.95 | +0.39 | 27.1% | 66 | 27.1% | -0.62 | 2.24 | 2.07 | 2.41 | — |
| — | 1.36 | 1.66 | 1.51 | +0.32 | 27.1% | 67 | 27.1% | -0.69 | 2.71 | 2.52 | 2.90 | — |
| — | 0.90 | 1.27 | 1.08 | +0.25 | 27.1% | 68 | 27.1% | -0.76 | 3.50 | 3.25 | 3.75 | — |
| — | 0.76 | 0.99 | 0.88 | +0.20 | 27.3% | 69 | 27.3% | -0.81 | 4.17 | 4.00 | 4.35 | — |
| — | 0.64 | 0.76 | 0.70 | +0.16 | 27.5% | 70 | 27.5% | -0.86 | 4.92 | 4.75 | 5.10 | — |
| — | 0.32 | 0.58 | 0.45 | +0.12 | 27.7% | 71 | 27.7% | -0.90 | 5.75 | 5.50 | 6.00 | — |
| — | 0.27 | 0.42 | 0.34 | +0.09 | 28.0% | 72 | 28.0% | -0.93 | 6.65 | 6.45 | 6.85 | — |
| — | 0.04 | 0.32 | 0.18 | +0.07 | 28.4% | 73 | 28.4% | -0.95 | 7.53 | 7.25 | 7.80 | — |
| — | 0.01 | 0.24 | 0.12 | +0.06 | 28.9% | 74 | 28.9% | -0.96 | 8.50 | 8.25 | 8.75 | — |
| — | 0.10 | 0.18 | 0.14 | +0.05 | 29.4% | 75 | 29.4% | -0.97 | 9.45 | 9.20 | 9.70 | — |
| — | 0.10 | 0.13 | 0.12 | +0.04 | 29.9% | 76 | 29.9% | -0.98 | 10.43 | 10.15 | 10.70 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 30.6% | 77 | 30.6% | -0.99 | 11.40 | 11.15 | 11.65 | — |
| — | — | 0.10 | — | +0.02 | 31.2% | 78 | 31.2% | -0.99 | 12.65 | 10.40 | 14.90 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 32.0% | 79 | 32.0% | -0.99 | 13.38 | 12.95 | 13.80 | — |
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.