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 | |
| — | 11.20 | 13.70 | 12.45 | — | — | 53 | 37.0% | -0.01 | — | — | 2.13 | — |
| — | 10.20 | 12.30 | 11.25 | — | — | 54 | 36.7% | -0.01 | — | — | 1.23 | — |
| — | 8.65 | 11.20 | 9.93 | — | — | 55 | 36.1% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 8.15 | 10.30 | 9.22 | — | — | 56 | 34.9% | -0.01 | — | — | 2.14 | — |
| — | 7.15 | 9.70 | 8.43 | +0.98 | 34.1% | 56.5 | 34.1% | -0.02 | — | — | 2.13 | — |
| — | 7.05 | 9.20 | 8.12 | — | — | 57 | 33.3% | -0.02 | — | — | 0.30 | — |
| — | 6.25 | 8.90 | 7.58 | — | — | 57.5 | 32.4% | -0.02 | — | — | 0.06 | — |
| — | 6.45 | 8.35 | 7.40 | +0.97 | 31.5% | 58 | 31.5% | -0.03 | — | — | 1.03 | — |
| — | 5.95 | 7.70 | 6.83 | +0.97 | 30.6% | 58.5 | 30.6% | -0.03 | — | — | 1.55 | — |
| — | 5.45 | 6.90 | 6.17 | +0.96 | 29.8% | 59 | 29.8% | -0.04 | 0.10 | 0.02 | 0.17 | — |
| — | 4.75 | 6.85 | 5.80 | +0.95 | 29.0% | 59.5 | 29.0% | -0.05 | — | — | 0.91 | — |
| — | 4.70 | 5.85 | 5.28 | +0.94 | 28.2% | 60 | 28.2% | -0.06 | 0.14 | 0.02 | 0.25 | — |
| — | 3.80 | 5.95 | 4.88 | +0.93 | 27.5% | 60.5 | 27.5% | -0.07 | — | — | 0.51 | — |
| — | 3.75 | 5.05 | 4.40 | +0.91 | 26.9% | 61 | 26.9% | -0.09 | 0.12 | 0.05 | 0.20 | — |
| — | 3.30 | 4.45 | 3.88 | +0.89 | 26.3% | 61.5 | 26.3% | -0.11 | 0.33 | 0.05 | 0.60 | — |
| — | 3.30 | 4.75 | 4.03 | +0.86 | 25.8% | 62 | 25.8% | -0.14 | 0.17 | 0.04 | 0.29 | — |
| — | 2.02 | 5.05 | 3.54 | +0.82 | 25.3% | 62.5 | 25.3% | -0.18 | 0.28 | 0.14 | 0.42 | — |
| — | 0.60 | 3.25 | 1.93 | +0.77 | 24.9% | 63 | 24.9% | -0.22 | 0.60 | 0.21 | 1.00 | — |
| — | 1.81 | 2.87 | 2.34 | +0.73 | 24.6% | 63.5 | 24.6% | -0.27 | — | — | 1.28 | — |
| — | 0.91 | 3.55 | 2.23 | +0.67 | 24.3% | 64 | 24.3% | -0.33 | 0.72 | 0.14 | 1.31 | — |
| — | 0.49 | 2.14 | 1.31 | +0.61 | 24.1% | 64.5 | 24.1% | -0.39 | 0.76 | 0.51 | 1.00 | — |
| — | 0.58 | 1.98 | 1.28 | +0.55 | 24.0% | 65 | 24.0% | -0.45 | 1.09 | 0.53 | 1.65 | — |
| — | 0.29 | 1.76 | 1.02 | +0.49 | 23.9% | 65.5 | 23.9% | -0.51 | 2.16 | 1.17 | 3.15 | — |
| — | 0.55 | 1.32 | 0.94 | +0.43 | 23.9% | 66 | 23.9% | -0.57 | 1.79 | 0.80 | 2.78 | — |
| — | — | 1.39 | — | +0.37 | 23.9% | 66.5 | 23.9% | -0.63 | 1.99 | 1.23 | 2.75 | — |
| — | 0.12 | 0.78 | 0.45 | +0.32 | 24.0% | 67 | 24.0% | -0.69 | 2.67 | 1.63 | 3.70 | — |
| — | — | 0.78 | — | +0.27 | 24.2% | 67.5 | 24.2% | -0.74 | 2.94 | 0.88 | 5.00 | — |
| — | — | 1.02 | — | +0.22 | 24.3% | 68 | 24.3% | -0.79 | 3.15 | 2.50 | 3.80 | — |
| — | — | 2.05 | — | +0.18 | 24.6% | 68.5 | 24.6% | -0.83 | 3.58 | 2.75 | 4.40 | — |
| — | 0.05 | 0.45 | 0.25 | +0.15 | 24.8% | 69 | 24.8% | -0.86 | 4.03 | 3.30 | 4.75 | — |
| — | — | 0.75 | — | +0.12 | 25.1% | 69.5 | 25.1% | -0.90 | 4.50 | 3.80 | 5.20 | — |
| — | 0.01 | 0.79 | 0.40 | +0.09 | 25.3% | 70 | 25.3% | -0.92 | 5.38 | 4.45 | 6.30 | — |
| — | — | 0.89 | — | +0.08 | 25.6% | 70.5 | 25.6% | -0.94 | 5.38 | 4.65 | 6.10 | — |
| — | — | 2.19 | — | +0.06 | 25.8% | 71 | 25.8% | -0.96 | 6.50 | 5.20 | 7.80 | — |
| — | — | 0.23 | — | +0.01 | 28.6% | 75 | 28.6% | -1.00 | 10.00 | 9.30 | 10.70 | — |
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.