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 | |
| — | 5.40 | 6.10 | 5.75 | +0.97 | 53.9% | 60 | 53.9% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 4.40 | 5.10 | 4.75 | +0.96 | 50.7% | 61 | 50.7% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 4.00 | 4.65 | 4.33 | — | — | 61.5 | 48.9% | -0.06 | 0.03 | 0.01 | 0.05 | — |
| — | 3.45 | 4.10 | 3.77 | +0.93 | 47.2% | 62 | 47.2% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 2.90 | 3.80 | 3.35 | +0.90 | 45.4% | 62.5 | 45.4% | -0.10 | 0.07 | 0.01 | 0.13 | — |
| — | 2.52 | 3.10 | 2.81 | +0.88 | 43.8% | 63 | 43.8% | -0.12 | 0.14 | 0.05 | 0.24 | — |
| — | 2.02 | 2.71 | 2.37 | +0.84 | 42.3% | 63.5 | 42.3% | -0.16 | 0.11 | 0.04 | 0.18 | — |
| — | 1.63 | 2.17 | 1.90 | +0.79 | 41.0% | 64 | — | — | 0.19 | 0.11 | 0.27 | — |
| — | 1.35 | 1.77 | 1.56 | +0.74 | 39.9% | 64.5 | 39.9% | -0.26 | 0.32 | 0.16 | 0.47 | — |
| — | 1.00 | 1.32 | 1.16 | +0.67 | 38.9% | 65 | 38.9% | -0.33 | 0.45 | 0.30 | 0.59 | — |
| — | 0.52 | 0.98 | 0.75 | +0.59 | 38.2% | 65.5 | 38.2% | -0.41 | 0.58 | 0.44 | 0.73 | — |
| — | 0.46 | 0.69 | 0.57 | +0.51 | 37.7% | 66 | 37.7% | -0.49 | 0.82 | 0.64 | 1.00 | — |
| — | 0.26 | 0.48 | 0.37 | +0.43 | 37.5% | 66.5 | 37.5% | -0.57 | 1.20 | 0.94 | 1.46 | — |
| — | 0.10 | 0.32 | 0.21 | +0.35 | 37.5% | 67 | 37.5% | -0.65 | 1.54 | 1.32 | 1.76 | — |
| — | 0.10 | 0.34 | 0.22 | +0.28 | 37.5% | 67.5 | 37.5% | -0.73 | 1.92 | 1.62 | 2.22 | — |
| — | 0.05 | 0.27 | 0.16 | +0.21 | 37.6% | 68 | 37.6% | -0.79 | 2.33 | 1.99 | 2.66 | — |
| — | 0.01 | 0.22 | 0.12 | +0.16 | 37.8% | 68.5 | 37.8% | -0.84 | 2.69 | 2.32 | 3.05 | — |
| — | 0.01 | 0.16 | 0.09 | +0.12 | 38.0% | 69 | 38.0% | -0.89 | 3.27 | 2.78 | 3.75 | — |
| — | — | 0.17 | — | +0.08 | 38.3% | 69.5 | 38.3% | -0.92 | 3.70 | 3.25 | 4.15 | — |
| — | — | 0.15 | — | +0.06 | 38.7% | 70 | 38.7% | -0.94 | 4.20 | 3.75 | 4.65 | — |
| — | — | 0.14 | — | +0.04 | 39.1% | 70.5 | 39.1% | -0.96 | 4.67 | 4.25 | 5.10 | — |
| — | — | 0.15 | — | +0.03 | 39.6% | 71 | 39.6% | -0.97 | 5.17 | 4.75 | 5.60 | — |
| — | — | 0.15 | — | +0.02 | 40.2% | 71.5 | 40.2% | -0.98 | 5.62 | 5.25 | 6.00 | — |
| — | — | 0.02 | — | +0.02 | 40.8% | 72 | 40.8% | -0.99 | 6.20 | 5.75 | 6.65 | — |
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.