Spot 65.17
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 13.20 | 11.88 | — | — | 53 | — | — | — | — | 1.03 | — |
| — | 10.70 | 11.80 | 11.25 | +1.00 | 32.8% | 54 | 32.8% | -0.00 | — | — | 0.02 | — |
| — | 8.20 | 11.75 | 9.97 | — | — | 55 | 32.1% | -0.00 | — | — | 0.06 | — |
| — | 7.70 | 10.75 | 9.22 | — | — | 56 | — | — | — | — | 0.09 | — |
| — | 7.30 | 9.10 | 8.20 | +1.00 | 31.9% | 57 | 31.9% | -0.00 | — | — | 0.02 | — |
| — | 7.25 | 8.20 | 7.72 | +0.99 | 32.0% | 57.5 | 32.0% | -0.01 | — | — | 0.56 | — |
| — | 6.80 | 7.70 | 7.25 | +0.99 | 32.0% | 58 | 32.0% | -0.01 | — | — | 0.03 | — |
| — | 4.85 | 8.25 | 6.55 | +0.99 | 31.9% | 58.5 | 31.9% | -0.01 | — | — | 0.25 | — |
| — | 4.35 | 7.50 | 5.92 | +0.98 | 31.6% | 59 | 31.6% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 5.25 | 6.35 | 5.80 | — | — | 59.5 | 31.1% | -0.02 | — | — | 0.45 | — |
| — | 4.25 | 5.85 | 5.05 | +0.97 | 30.5% | 60 | 30.5% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 2.80 | 6.35 | 4.58 | +0.97 | 29.7% | 60.5 | 29.7% | -0.03 | 0.23 | 0.02 | 0.45 | — |
| — | 3.25 | 5.05 | 4.15 | +0.96 | 28.8% | 61 | 28.8% | -0.04 | — | — | 0.10 | — |
| — | 2.60 | 5.60 | 4.10 | +0.94 | 27.8% | 61.5 | 27.8% | -0.06 | 0.06 | 0.05 | 0.07 | — |
| — | 2.00 | 4.20 | 3.10 | +0.92 | 26.8% | 62 | 26.8% | -0.08 | 0.15 | 0.05 | 0.25 | — |
| — | 1.45 | 4.55 | 3.00 | +0.89 | 25.9% | 62.5 | 25.9% | -0.11 | — | — | 0.34 | — |
| — | 0.70 | 2.78 | 1.74 | — | — | 63 | 25.1% | -0.16 | 0.20 | 0.09 | 0.31 | — |
| — | 1.46 | 2.14 | 1.80 | +0.79 | 24.5% | 63.5 | 24.5% | -0.21 | 0.26 | 0.02 | 0.49 | — |
| — | 1.41 | 1.85 | 1.63 | +0.72 | 24.0% | 64 | 24.0% | -0.28 | 0.31 | 0.20 | 0.42 | — |
| — | 0.63 | 1.89 | 1.26 | +0.65 | 23.7% | 64.5 | 23.7% | -0.36 | 0.58 | 0.18 | 0.98 | — |
| — | 0.70 | 1.17 | 0.94 | +0.56 | 23.5% | 65 | — | — | 0.60 | 0.41 | 0.79 | — |
| — | 0.50 | 1.14 | 0.82 | +0.47 | 23.5% | 65.5 | — | — | 1.05 | 0.60 | 1.50 | — |
| — | 0.42 | 0.80 | 0.61 | — | — | 66 | 23.6% | -0.62 | 1.60 | 0.46 | 2.74 | — |
| — | 0.11 | 0.52 | 0.32 | +0.31 | 24.0% | 66.5 | 24.0% | -0.69 | 2.40 | 0.89 | 3.90 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 67 | — | — | 2.38 | 1.40 | 3.35 | — |
| — | 0.05 | 0.57 | 0.31 | +0.19 | 24.9% | 67.5 | 24.9% | -0.82 | 2.62 | 0.90 | 4.35 | — |
| — | 0.05 | 0.18 | 0.12 | — | — | 68 | 25.4% | -0.86 | 2.75 | 2.20 | 3.30 | — |
| — | 0.06 | 0.32 | 0.19 | +0.11 | 25.7% | 68.5 | 25.7% | -0.90 | 3.42 | 2.68 | 4.15 | — |
| — | — | 0.08 | — | +0.08 | 26.1% | 69 | — | — | 4.65 | 3.40 | 5.90 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 70 | — | — | 4.95 | 4.40 | 5.50 | — |
| — | — | 0.11 | — | +0.02 | 27.3% | 71 | 27.3% | -0.99 | 5.80 | 5.00 | 6.60 | — |
| — | — | 0.26 | — | +0.01 | 27.9% | 72 | — | — | 7.40 | 5.95 | 8.85 | — |
| — | — | 1.53 | — | +0.00 | 28.7% | 73 | — | — | 7.83 | 6.90 | 8.75 | — |
| — | — | 0.10 | — | — | — | 74 | 29.5% | -1.00 | 8.70 | 7.90 | 9.50 | — |
| — | — | 0.75 | — | +0.00 | 30.4% | 75 | — | — | 9.78 | 8.90 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 31.4% | 76 | 31.4% | -1.00 | 11.38 | 9.90 | 12.85 | — |
| — | — | 0.83 | — | — | — | 77 | — | — | 11.72 | 9.60 | 13.85 | — |
| — | — | 1.10 | — | — | — | 78 | — | — | 12.80 | 10.75 | 14.85 | — |
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.