Spot 65.66
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 7.75 | 7.20 | +0.86 | 34.8% | 59.5 | 34.8% | -0.14 | 0.54 | 0.43 | 0.65 | — |
| — | 6.20 | 7.05 | 6.62 | +0.84 | 34.4% | 60 | 34.4% | -0.16 | 0.47 | 0.25 | 0.69 | — |
| — | 5.70 | 7.00 | 6.35 | +0.82 | 34.0% | 60.5 | 34.0% | -0.18 | 0.56 | 0.30 | 0.81 | — |
| — | 5.30 | 6.55 | 5.92 | +0.81 | 33.6% | 61 | 33.6% | -0.19 | 0.69 | 0.55 | 0.84 | — |
| — | 4.90 | 6.10 | 5.50 | +0.78 | 33.3% | 61.5 | 33.3% | -0.22 | 0.82 | 0.64 | 1.01 | — |
| — | 4.55 | 5.65 | 5.10 | +0.76 | 32.9% | 62 | 32.9% | -0.24 | 0.83 | 0.60 | 1.07 | — |
| — | 4.05 | 4.95 | 4.50 | +0.74 | 32.6% | 62.5 | — | — | 0.99 | 0.84 | 1.15 | — |
| — | 3.65 | 4.60 | 4.12 | — | — | 63 | — | — | 1.14 | 0.95 | 1.33 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 63.5 | — | — | 1.35 | 0.91 | 1.80 | — |
| — | 3.10 | 3.65 | 3.38 | — | — | 64 | — | — | 1.43 | 1.24 | 1.61 | — |
| — | 2.81 | 3.85 | 3.33 | — | — | 64.5 | — | — | 1.54 | 1.14 | 1.95 | — |
| — | 2.56 | 3.05 | 2.81 | — | — | 65 | — | — | 1.88 | 1.61 | 2.14 | — |
| — | 2.17 | 2.74 | 2.46 | — | — | 65.5 | — | — | 2.02 | 1.68 | 2.35 | — |
| — | 2.04 | 2.48 | 2.26 | — | — | 66 | — | — | 2.33 | 2.09 | 2.56 | — |
| — | 1.74 | 2.22 | 1.98 | — | — | 66.5 | — | — | 2.58 | 2.30 | 2.86 | — |
| — | 1.55 | 2.13 | 1.84 | — | — | 67 | — | — | 2.80 | 2.60 | 3.00 | — |
| — | 1.22 | 1.78 | 1.50 | +0.44 | 30.4% | 67.5 | 30.4% | -0.57 | 3.13 | 2.87 | 3.40 | — |
| — | 1.05 | 1.59 | 1.32 | — | — | 68 | — | — | 3.48 | 3.15 | 3.80 | — |
| — | 0.89 | 1.46 | 1.18 | +0.37 | 30.3% | 68.5 | 30.3% | -0.63 | 3.77 | 3.50 | 4.05 | — |
| — | 0.70 | 1.27 | 0.98 | +0.35 | 30.2% | 69 | 30.2% | -0.66 | 4.12 | 3.80 | 4.45 | — |
| — | 0.76 | 1.49 | 1.12 | +0.32 | 30.2% | 69.5 | 30.2% | -0.69 | 4.47 | 4.15 | 4.80 | — |
| — | 0.60 | 0.98 | 0.79 | +0.29 | 30.2% | 70 | 30.2% | -0.72 | 4.83 | 4.40 | 5.25 | — |
| — | 0.53 | 1.03 | 0.78 | +0.26 | 30.2% | 70.5 | 30.2% | -0.75 | 5.25 | 4.65 | 5.85 | — |
| — | 0.45 | 0.78 | 0.61 | +0.24 | 30.3% | 71 | 30.3% | -0.77 | 5.65 | 5.10 | 6.20 | — |
| — | 0.29 | 0.63 | 0.46 | +0.20 | 30.5% | 72 | 30.5% | -0.82 | 6.40 | 5.60 | 7.20 | — |
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.