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 | |
| — | 5.65 | 6.45 | 6.05 | +0.92 | 37.9% | 60 | 37.9% | -0.08 | 0.11 | 0.04 | 0.18 | — |
| — | 4.70 | 5.50 | 5.10 | +0.89 | 36.1% | 61 | 36.1% | -0.11 | 0.17 | 0.01 | 0.34 | — |
| — | 4.25 | 5.00 | 4.62 | +0.87 | 35.4% | 61.5 | 35.4% | -0.13 | 0.27 | 0.15 | 0.39 | — |
| — | 3.80 | 4.35 | 4.08 | +0.85 | 34.6% | 62 | 34.6% | -0.15 | 0.30 | 0.14 | 0.46 | — |
| — | 3.40 | 4.15 | 3.77 | — | — | 62.5 | — | — | 0.33 | 0.22 | 0.44 | — |
| — | 2.99 | 3.70 | 3.35 | — | — | 63 | 33.4% | -0.21 | 0.43 | 0.31 | 0.55 | — |
| — | 2.57 | 3.15 | 2.86 | +0.76 | 32.8% | 63.5 | 32.8% | -0.24 | 0.53 | 0.36 | 0.69 | — |
| — | 2.21 | 2.85 | 2.53 | +0.72 | 32.4% | 64 | 32.4% | -0.28 | 0.66 | 0.47 | 0.85 | — |
| — | 1.72 | 2.29 | 2.00 | +0.67 | 32.0% | 64.5 | 32.0% | -0.33 | 0.81 | 0.62 | 1.01 | — |
| — | 1.42 | 1.88 | 1.65 | +0.63 | 31.7% | 65 | — | — | 0.94 | 0.79 | 1.10 | — |
| — | 1.25 | 1.57 | 1.41 | — | — | 65.5 | — | — | 1.15 | 1.00 | 1.30 | — |
| — | 1.00 | 1.30 | 1.15 | — | — | 66 | — | — | 1.37 | 1.19 | 1.55 | — |
| — | 0.77 | 1.07 | 0.92 | — | — | 66.5 | — | — | 1.64 | 1.46 | 1.81 | — |
| — | 0.57 | 0.87 | 0.72 | — | — | 67 | — | — | 1.96 | 1.73 | 2.18 | — |
| — | 0.42 | 0.70 | 0.56 | +0.36 | 31.2% | 67.5 | — | — | 2.31 | 2.08 | 2.53 | — |
| — | 0.24 | 0.48 | 0.36 | +0.31 | 31.4% | 68 | 31.4% | -0.69 | 2.65 | 2.47 | 2.84 | — |
| — | 0.15 | 0.63 | 0.39 | +0.27 | 31.6% | 68.5 | 31.6% | -0.74 | 2.97 | 2.59 | 3.35 | — |
| — | 0.18 | 0.36 | 0.27 | +0.22 | 31.9% | 69 | 31.9% | -0.78 | 3.37 | 2.98 | 3.75 | — |
| — | 0.15 | 0.47 | 0.31 | +0.19 | 32.3% | 69.5 | 32.3% | -0.82 | 3.80 | 3.40 | 4.20 | — |
| — | 0.09 | 0.25 | 0.17 | +0.16 | 32.8% | 70 | 32.8% | -0.85 | 4.33 | 3.90 | 4.75 | — |
| — | 0.08 | 0.35 | 0.21 | +0.13 | 33.3% | 70.5 | 33.3% | -0.88 | 4.67 | 4.25 | 5.10 | — |
| — | 0.02 | 0.31 | 0.17 | +0.11 | 33.9% | 71 | 33.9% | -0.90 | 5.22 | 4.70 | 5.75 | — |
| — | 0.03 | 0.28 | 0.15 | +0.09 | 34.5% | 71.5 | 34.5% | -0.92 | 5.72 | 5.20 | 6.25 | — |
| — | 0.02 | 0.26 | 0.14 | +0.08 | 35.2% | 72 | 35.2% | -0.93 | 6.20 | 5.70 | 6.70 | — |
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.