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 | |
| — | 12.50 | 13.15 | 12.82 | +1.00 | 50.7% | 53 | 50.7% | -0.00 | — | — | 0.22 | — |
| — | 11.75 | 12.20 | 11.97 | +1.00 | 49.6% | 54 | — | — | — | — | 0.03 | — |
| — | 10.55 | 11.25 | 10.90 | +1.00 | 48.5% | 55 | 48.5% | -0.00 | — | — | 0.01 | — |
| — | 9.75 | 10.15 | 9.95 | +1.00 | 47.3% | 56 | 47.3% | -0.00 | — | — | 0.02 | — |
| — | 8.75 | 9.15 | 8.95 | +0.99 | 46.2% | 57 | 46.2% | -0.01 | — | — | 0.01 | — |
| — | 8.05 | 8.80 | 8.43 | +0.99 | 45.6% | 57.5 | — | — | — | — | 0.02 | — |
| — | 7.75 | 8.20 | 7.97 | — | — | 58 | 45.1% | -0.02 | — | — | 0.02 | — |
| — | 7.25 | 7.75 | 7.50 | — | — | 58.5 | — | — | — | — | 0.23 | — |
| — | 6.70 | 7.25 | 6.97 | — | — | 59 | — | — | — | — | 0.02 | — |
| — | 6.25 | 6.80 | 6.53 | +0.97 | 43.1% | 59.5 | — | — | — | — | 0.23 | — |
| — | 5.60 | 6.25 | 5.92 | — | — | 60 | — | — | — | — | 0.10 | — |
| — | 5.10 | 5.80 | 5.45 | — | — | 60.5 | 41.5% | -0.05 | — | — | 0.03 | — |
| — | 4.60 | 5.35 | 4.97 | +0.93 | 40.6% | 61 | — | — | — | — | 0.05 | — |
| — | 4.10 | 4.80 | 4.45 | — | — | 61.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 3.65 | 4.25 | 3.95 | — | — | 62 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 3.15 | 3.75 | 3.45 | — | — | 62.5 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 2.70 | 3.25 | 2.98 | — | — | 63 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 2.25 | 2.74 | 2.50 | — | — | 63.5 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 1.87 | 2.40 | 2.13 | — | — | 64 | — | — | 0.16 | 0.14 | 0.18 | — |
| — | 1.54 | 1.91 | 1.73 | — | — | 64.5 | — | — | 0.19 | 0.07 | 0.31 | — |
| — | 1.12 | 1.44 | 1.28 | — | — | 65 | — | — | 0.41 | 0.29 | 0.52 | — |
| — | 0.62 | 0.83 | 0.72 | — | — | 66 | — | — | 0.81 | 0.65 | 0.98 | — |
| — | 0.18 | 0.40 | 0.29 | — | — | 67 | — | — | 1.40 | 1.24 | 1.55 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 67.5 | — | — | 1.90 | 1.71 | 2.08 | — |
| — | 0.05 | 0.17 | 0.11 | +0.08 | 32.9% | 68 | 32.9% | -0.93 | 2.21 | 1.90 | 2.52 | — |
| — | — | 0.11 | — | +0.06 | 33.2% | 68.5 | 33.2% | -0.95 | 3.44 | 2.44 | 4.45 | — |
| — | — | 0.08 | — | +0.04 | 33.4% | 69 | 33.4% | -0.96 | 3.04 | 2.78 | 3.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 33.6% | 70 | 33.6% | -0.98 | 4.05 | 3.80 | 4.30 | — |
| — | — | 0.03 | — | +0.01 | 33.3% | 71 | 33.3% | -1.00 | 5.10 | 4.75 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 75 | 32.3% | -1.00 | 9.00 | 8.75 | 9.25 | — |
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.