Spot 65.11
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 14.35 | 13.07 | +1.00 | 33.9% | 53 | 33.9% | -0.00 | — | — | 0.13 | — |
| — | 11.05 | 11.55 | 11.30 | +1.00 | 33.5% | 54 | 33.5% | -0.00 | — | — | 0.02 | — |
| — | 9.95 | 10.70 | 10.32 | +1.00 | 33.6% | 55 | 33.6% | -0.00 | — | — | 0.01 | — |
| — | 8.20 | 9.75 | 8.97 | +0.99 | 34.0% | 56 | 34.0% | -0.01 | — | — | 0.02 | — |
| — | 8.05 | 8.75 | 8.40 | +0.98 | 34.2% | 57 | 34.2% | -0.02 | — | — | 0.01 | — |
| — | 7.50 | 8.20 | 7.85 | +0.98 | 34.1% | 57.5 | 34.1% | -0.02 | — | — | 0.13 | — |
| — | 5.95 | 8.30 | 7.12 | +0.97 | 33.8% | 58 | 33.8% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 6.45 | 7.25 | 6.85 | +0.96 | 33.2% | 58.5 | 33.2% | -0.04 | — | — | 0.05 | — |
| — | 5.20 | 6.60 | 5.90 | +0.95 | 32.4% | 59 | 32.4% | -0.05 | 0.10 | 0.01 | 0.19 | — |
| — | 4.85 | 6.10 | 5.47 | +0.94 | 31.4% | 59.5 | 31.4% | -0.06 | — | — | 0.03 | — |
| — | 5.10 | 5.45 | 5.28 | +0.92 | 30.2% | 60 | 30.2% | -0.08 | 0.03 | 0.02 | 0.04 | — |
| — | 4.35 | 5.15 | 4.75 | +0.90 | 29.0% | 60.5 | 29.0% | -0.11 | — | — | 0.06 | — |
| — | 4.05 | 4.60 | 4.33 | +0.86 | 27.8% | 61 | 27.8% | -0.14 | 0.05 | 0.04 | 0.06 | — |
| — | 2.92 | 4.10 | 3.51 | +0.81 | 26.8% | 61.5 | 26.8% | -0.19 | 0.07 | 0.05 | 0.08 | — |
| — | 3.20 | 3.75 | 3.48 | +0.74 | 25.8% | 62 | 25.8% | -0.26 | 0.10 | 0.08 | 0.11 | — |
| — | 2.68 | 3.15 | 2.92 | +0.67 | 25.1% | 62.5 | 25.1% | -0.33 | 0.14 | 0.11 | 0.18 | — |
| — | 2.26 | 2.68 | 2.47 | +0.59 | 24.5% | 63 | 24.5% | -0.42 | 0.20 | 0.16 | 0.23 | — |
| — | 1.82 | 2.33 | 2.08 | +0.50 | 24.1% | 63.5 | 24.1% | -0.50 | 0.28 | 0.24 | 0.33 | — |
| — | 1.55 | 1.80 | 1.68 | +0.42 | 23.9% | 64 | 23.9% | -0.58 | 0.39 | 0.34 | 0.44 | — |
| — | 1.23 | 1.53 | 1.38 | +0.34 | 23.9% | 64.5 | 23.9% | -0.66 | 0.56 | 0.38 | 0.73 | — |
| — | 0.93 | 1.25 | 1.09 | +0.27 | 23.9% | 65 | 23.9% | -0.74 | 0.81 | 0.67 | 0.96 | — |
| — | 0.48 | 0.95 | 0.71 | +0.21 | 24.1% | 65.5 | 24.1% | -0.80 | 1.01 | 0.84 | 1.19 | — |
| — | 0.41 | 0.70 | 0.56 | +0.16 | 24.3% | 66 | 24.3% | -0.85 | 1.36 | 1.17 | 1.55 | — |
| — | 0.04 | 0.54 | 0.29 | +0.12 | 24.6% | 66.5 | 24.6% | -0.89 | 1.81 | 1.46 | 2.16 | — |
| — | 0.05 | 0.39 | 0.22 | +0.09 | 24.9% | 67 | 24.9% | -0.92 | 2.04 | 1.86 | 2.23 | — |
| — | — | 0.28 | — | +0.06 | 25.3% | 67.5 | 25.3% | -0.95 | 2.83 | 2.22 | 3.45 | — |
| — | 0.02 | 0.20 | 0.11 | +0.05 | 25.7% | 68 | 25.7% | -0.97 | 2.84 | 2.58 | 3.10 | — |
| — | — | 0.15 | — | +0.03 | 26.0% | 68.5 | 26.0% | -0.98 | 3.80 | 3.05 | 4.55 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 26.4% | 69 | 26.4% | -0.99 | 3.67 | 3.30 | 4.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 27.0% | 70 | 27.0% | -1.00 | 4.72 | 4.45 | 5.00 | — |
| — | — | 0.08 | — | +0.01 | 27.6% | 71 | 27.6% | -1.00 | 6.25 | 5.50 | 7.00 | — |
| — | — | 0.05 | — | +0.00 | 28.3% | 72 | 28.3% | -1.00 | 6.70 | 6.40 | 7.00 | — |
| — | — | 0.05 | — | +0.00 | 29.0% | 73 | 29.0% | -1.00 | 8.25 | 7.50 | 9.00 | — |
| — | — | 0.07 | — | +0.00 | 29.8% | 74 | 29.8% | -1.00 | 9.15 | 8.30 | 10.00 | — |
| — | — | 0.10 | — | +0.00 | 30.6% | 75 | 30.6% | -1.00 | 10.22 | 9.45 | 11.00 | — |
| — | — | 0.09 | — | +0.00 | 31.5% | 76 | 31.5% | -1.00 | 11.22 | 10.45 | 12.00 | — |
| — | — | 0.09 | — | +0.00 | 32.5% | 77 | 32.5% | -1.00 | 12.25 | 11.45 | 13.05 | — |
| — | — | 0.09 | — | +0.00 | 33.5% | 78 | 33.5% | -1.00 | 12.93 | 11.45 | 14.40 | — |
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.