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 | |
| — | 5.85 | 6.65 | 6.25 | +1.00 | 51.5% | 59 | 51.5% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 5.50 | 5.22 | +0.99 | 47.8% | 60 | 47.8% | -0.01 | — | — | 0.24 | — |
| — | 3.85 | 4.65 | 4.25 | +0.98 | 45.2% | 61 | 45.2% | -0.02 | — | — | 0.23 | — |
| — | 3.45 | 4.05 | 3.75 | +0.97 | 44.4% | 61.5 | 44.4% | -0.03 | — | — | 0.14 | — |
| — | 2.80 | 3.50 | 3.15 | +0.96 | 43.7% | 62 | 43.7% | -0.05 | — | — | 0.40 | — |
| — | 2.45 | 3.15 | 2.80 | +0.94 | 43.2% | 62.5 | 43.2% | -0.06 | — | — | 0.18 | — |
| — | 1.95 | 2.61 | 2.28 | +0.91 | 42.7% | 63 | 42.7% | -0.09 | 0.07 | 0.06 | 0.07 | — |
| — | 1.53 | 2.20 | 1.86 | +0.88 | 42.3% | 63.5 | 42.3% | -0.12 | 0.15 | 0.03 | 0.27 | — |
| — | 1.11 | 1.42 | 1.26 | +0.82 | 42.0% | 64 | 42.0% | -0.18 | 0.30 | 0.10 | 0.50 | — |
| — | 0.78 | 1.00 | 0.89 | +0.75 | 41.8% | 64.5 | 41.8% | -0.25 | 0.38 | 0.20 | 0.55 | — |
| — | 0.27 | 0.81 | 0.54 | +0.67 | 41.8% | 65 | 41.8% | -0.34 | 0.46 | 0.21 | 0.71 | — |
| — | 0.20 | 0.58 | 0.39 | +0.56 | 42.2% | 65.5 | 42.2% | -0.44 | 0.72 | 0.43 | 1.02 | — |
| — | 0.10 | 0.42 | 0.26 | +0.44 | 43.0% | 66 | 43.0% | -0.56 | 1.10 | 0.90 | 1.31 | — |
| — | 0.05 | 0.14 | 0.10 | +0.33 | 44.3% | 66.5 | 44.3% | -0.67 | 1.50 | 1.29 | 1.70 | — |
| — | — | 0.34 | — | +0.23 | 45.7% | 67 | 45.7% | -0.77 | 1.93 | 1.76 | 2.09 | — |
| — | 0.01 | 0.05 | 0.03 | +0.15 | 47.3% | 67.5 | 47.3% | -0.85 | 2.34 | 1.98 | 2.70 | — |
| — | — | 0.23 | — | +0.11 | 49.1% | 68 | 49.1% | -0.89 | 2.80 | 2.45 | 3.15 | — |
| — | — | 0.16 | — | +0.07 | 50.9% | 68.5 | 50.9% | -0.93 | 3.27 | 2.90 | 3.65 | — |
| — | 0.01 | 0.27 | 0.14 | +0.04 | 52.7% | 69 | 52.7% | -0.96 | 3.85 | 3.35 | 4.35 | — |
| — | — | 0.05 | — | +0.03 | 54.5% | 69.5 | 54.5% | -0.98 | 4.25 | 3.85 | 4.65 | — |
| — | — | 0.02 | — | +0.01 | 56.3% | 70 | 56.3% | -0.99 | 4.88 | 4.40 | 5.35 | — |
| — | — | 0.02 | — | +0.01 | 58.1% | 70.5 | 58.1% | -1.00 | 5.28 | 4.90 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 59.8% | 71 | 59.8% | -1.00 | 6.00 | 5.35 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 61.5% | 71.5 | 61.5% | -1.00 | 6.22 | 5.80 | 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.