Spot 65.00
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.05 | 7.10 | 6.58 | +0.88 | 35.1% | 59 | 35.1% | -0.13 | 0.47 | 0.24 | 0.71 | — |
| — | 5.90 | 6.75 | 6.33 | +0.86 | 34.6% | 59.5 | 34.6% | -0.14 | 0.64 | 0.43 | 0.85 | — |
| — | 5.30 | 6.20 | 5.75 | +0.84 | 34.1% | 60 | — | — | 0.57 | 0.29 | 0.86 | — |
| — | 5.05 | 6.00 | 5.53 | +0.82 | 33.7% | 60.5 | 33.7% | -0.18 | 0.77 | 0.52 | 1.02 | — |
| — | 4.65 | 5.50 | 5.08 | +0.80 | 33.3% | 61 | 33.3% | -0.20 | 0.85 | 0.63 | 1.07 | — |
| — | 3.95 | 5.05 | 4.50 | +0.78 | 32.9% | 61.5 | 32.9% | -0.22 | 0.96 | 0.55 | 1.38 | — |
| — | 3.80 | 4.50 | 4.15 | +0.76 | 32.5% | 62 | — | — | 1.06 | 0.88 | 1.24 | — |
| — | 2.94 | 4.55 | 3.75 | — | — | 62.5 | 32.2% | -0.27 | 1.25 | 0.82 | 1.68 | — |
| — | 3.20 | 3.70 | 3.45 | +0.71 | 31.9% | 63 | — | — | 1.36 | 1.16 | 1.57 | — |
| — | 3.00 | 3.55 | 3.27 | — | — | 63.5 | 31.6% | -0.33 | 1.52 | 1.22 | 1.83 | — |
| — | 2.74 | 3.05 | 2.90 | +0.65 | 31.4% | 64 | 31.4% | -0.36 | 1.70 | 1.48 | 1.91 | — |
| — | 2.41 | 2.90 | 2.65 | +0.62 | 31.2% | 64.5 | 31.2% | -0.39 | 1.77 | 1.59 | 1.96 | — |
| — | 2.16 | 2.45 | 2.31 | — | — | 65 | 31.0% | -0.42 | 1.98 | 1.71 | 2.24 | — |
| — | 1.88 | 2.20 | 2.04 | — | — | 65.5 | — | — | 2.31 | 2.16 | 2.46 | — |
| — | 1.63 | 2.07 | 1.85 | +0.52 | 30.7% | 66 | 30.7% | -0.49 | 3.02 | 2.33 | 3.70 | — |
| — | 1.48 | 1.76 | 1.62 | — | — | 66.5 | 30.7% | -0.52 | 2.87 | 2.63 | 3.10 | — |
| — | 1.28 | 1.56 | 1.42 | — | — | 67 | 30.6% | -0.56 | 3.15 | 2.91 | 3.40 | — |
| — | 1.05 | 1.41 | 1.23 | +0.41 | 30.6% | 67.5 | 30.6% | -0.59 | 3.48 | 3.20 | 3.75 | — |
| — | 0.82 | 1.26 | 1.04 | — | — | 68 | 30.7% | -0.63 | 3.85 | 3.35 | 4.35 | — |
| — | 0.77 | 1.20 | 0.98 | — | — | 68.5 | — | — | 4.20 | 3.80 | 4.60 | — |
| — | 0.30 | 0.90 | 0.60 | — | — | 69 | — | — | 4.65 | 4.10 | 5.20 | — |
| — | 0.56 | 0.95 | 0.76 | — | — | 69.5 | — | — | 4.85 | 4.25 | 5.45 | — |
| — | 0.49 | 0.75 | 0.62 | — | — | 70 | — | — | 5.38 | 4.90 | 5.85 | — |
| — | 0.25 | 0.91 | 0.58 | — | — | 70.5 | — | — | 5.70 | 5.20 | 6.20 | — |
| — | 0.34 | 0.67 | 0.51 | +0.21 | 31.5% | 71 | 31.5% | -0.80 | 6.12 | 5.55 | 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.