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 | |
| — | 5.90 | 6.75 | 6.33 | +0.96 | 39.6% | 59 | 39.6% | -0.04 | 0.16 | 0.05 | 0.27 | — |
| — | 5.05 | 5.80 | 5.42 | — | — | 60 | — | — | — | — | 0.32 | — |
| — | 4.15 | 4.80 | 4.47 | — | — | 61 | — | — | 0.20 | 0.12 | 0.27 | — |
| — | 3.65 | 4.40 | 4.03 | — | — | 61.5 | — | — | 0.26 | 0.03 | 0.48 | — |
| — | 2.86 | 3.80 | 3.33 | — | — | 62 | — | — | 0.37 | 0.24 | 0.50 | — |
| — | 2.78 | 3.50 | 3.14 | — | — | 62.5 | — | — | 0.55 | 0.31 | 0.78 | — |
| — | 2.28 | 2.91 | 2.60 | — | — | 63 | — | — | 0.47 | 0.43 | 0.50 | — |
| — | 2.02 | 2.42 | 2.22 | — | — | 63.5 | — | — | 0.59 | 0.35 | 0.84 | — |
| — | 1.56 | 2.27 | 1.92 | — | — | 64 | — | — | 0.82 | 0.66 | 0.99 | — |
| — | 1.26 | 1.76 | 1.51 | — | — | 64.5 | — | — | 0.99 | 0.82 | 1.16 | — |
| — | 1.15 | 1.51 | 1.33 | — | — | 65 | — | — | 1.15 | 1.07 | 1.23 | — |
| — | 0.91 | 1.23 | 1.07 | — | — | 65.5 | 31.5% | -0.45 | 1.47 | 1.26 | 1.67 | — |
| — | 0.72 | 0.89 | 0.81 | +0.49 | 31.5% | 66 | 31.5% | -0.51 | 1.70 | 1.54 | 1.86 | — |
| — | 0.54 | 0.84 | 0.69 | +0.42 | 31.5% | 66.5 | 31.5% | -0.58 | 2.02 | 1.87 | 2.16 | — |
| — | 0.23 | 0.54 | 0.39 | +0.36 | 31.6% | 67 | 31.6% | -0.64 | 2.46 | 2.27 | 2.66 | — |
| — | 0.12 | 0.81 | 0.47 | +0.30 | 31.8% | 67.5 | 31.8% | -0.70 | 2.73 | 2.47 | 2.98 | — |
| — | 0.07 | 0.53 | 0.30 | +0.25 | 32.1% | 68 | 32.1% | -0.75 | 3.05 | 2.80 | 3.30 | — |
| — | — | 0.53 | — | +0.21 | 32.4% | 68.5 | 32.4% | -0.80 | 3.50 | 3.25 | 3.75 | — |
| — | 0.01 | 0.41 | 0.21 | +0.17 | 32.8% | 69 | 32.8% | -0.84 | 3.95 | 3.65 | 4.25 | — |
| — | 0.01 | 0.35 | 0.18 | +0.14 | 33.2% | 69.5 | 33.2% | -0.87 | 4.42 | 4.00 | 4.85 | — |
| — | 0.02 | 0.24 | 0.13 | +0.11 | 33.7% | 70 | 33.7% | -0.89 | 4.88 | 4.55 | 5.20 | — |
| — | — | 0.27 | — | +0.09 | 34.2% | 70.5 | 34.2% | -0.92 | 5.33 | 4.95 | 5.70 | — |
| — | — | 0.25 | — | +0.08 | 34.8% | 71 | 34.8% | -0.93 | 5.85 | 5.40 | 6.30 | — |
| — | — | 0.23 | — | +0.06 | 35.4% | 71.5 | 35.4% | -0.95 | 6.35 | 5.90 | 6.80 | — |
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.