Spot 65.63
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 7.45 | 6.78 | +0.84 | 33.2% | 59.5 | 33.2% | -0.16 | 0.45 | 0.15 | 0.74 | — |
| — | 5.75 | 6.60 | 6.17 | +0.82 | 32.7% | 60 | 32.7% | -0.18 | 0.37 | 0.10 | 0.64 | — |
| — | 5.20 | 6.20 | 5.70 | +0.80 | 32.1% | 60.5 | 32.1% | -0.20 | 0.52 | 0.18 | 0.85 | — |
| — | 4.70 | 5.80 | 5.25 | +0.78 | 31.6% | 61 | 31.6% | -0.22 | 0.59 | 0.41 | 0.77 | — |
| — | 4.35 | 5.40 | 4.88 | +0.75 | 31.2% | 61.5 | 31.2% | -0.25 | 0.75 | 0.48 | 1.02 | — |
| — | 4.10 | 4.90 | 4.50 | +0.73 | 30.8% | 62 | 30.8% | -0.28 | 0.72 | 0.45 | 1.00 | — |
| — | 3.70 | 4.45 | 4.08 | +0.70 | 30.4% | 62.5 | 30.4% | -0.30 | 0.91 | 0.63 | 1.18 | — |
| — | 3.25 | 4.20 | 3.73 | +0.67 | 30.0% | 63 | 30.0% | -0.33 | 0.85 | 0.61 | 1.10 | — |
| — | 3.10 | 3.60 | 3.35 | +0.64 | 29.7% | 63.5 | 29.7% | -0.37 | — | — | 1.52 | — |
| — | 2.73 | 3.30 | 3.02 | +0.60 | 29.4% | 64 | 29.4% | -0.40 | 1.21 | 0.99 | 1.42 | — |
| — | 2.40 | 3.20 | 2.80 | +0.57 | 29.1% | 64.5 | 29.1% | -0.44 | — | — | 1.90 | — |
| — | 2.11 | 2.87 | 2.49 | +0.53 | 28.9% | 65 | 28.9% | -0.47 | 1.59 | 1.38 | 1.80 | — |
| — | 1.91 | 2.47 | 2.19 | +0.50 | 28.8% | 65.5 | 28.8% | -0.51 | 1.79 | 1.56 | 2.02 | — |
| — | 1.68 | 2.21 | 1.95 | +0.46 | 28.6% | 66 | 28.6% | -0.55 | 2.21 | 1.82 | 2.60 | — |
| — | 1.46 | 2.17 | 1.81 | +0.42 | 28.5% | 66.5 | 28.5% | -0.58 | 2.31 | 2.09 | 2.54 | — |
| — | 1.25 | 1.66 | 1.46 | +0.39 | 28.5% | 67 | 28.5% | -0.62 | 2.54 | 2.24 | 2.83 | — |
| — | 1.00 | 1.85 | 1.43 | +0.36 | 28.5% | 67.5 | 28.5% | -0.65 | 3.19 | 2.72 | 3.65 | — |
| — | 0.90 | 1.46 | 1.18 | +0.33 | 28.5% | 68 | 28.5% | -0.68 | 3.35 | 2.85 | 3.85 | — |
| — | 0.18 | 1.33 | 0.76 | +0.30 | 28.6% | 68.5 | 28.6% | -0.71 | 3.47 | 2.89 | 4.05 | — |
| — | 0.60 | 1.09 | 0.84 | +0.27 | 28.7% | 69 | 28.7% | -0.74 | 4.10 | 3.40 | 4.80 | — |
| — | 0.49 | 0.80 | 0.65 | +0.24 | 28.8% | 69.5 | 28.8% | -0.77 | 4.35 | 3.80 | 4.90 | — |
| — | 0.39 | 1.06 | 0.72 | +0.22 | 29.0% | 70 | 29.0% | -0.79 | 4.90 | 4.20 | 5.60 | — |
| — | 0.27 | 0.63 | 0.45 | +0.20 | 29.2% | 70.5 | 29.2% | -0.82 | 5.25 | 4.70 | 5.80 | — |
| — | 0.20 | 0.88 | 0.54 | +0.18 | 29.4% | 71 | 29.4% | -0.84 | 5.72 | 5.00 | 6.45 | — |
| — | 0.11 | 0.57 | 0.34 | +0.14 | 30.0% | 72 | 30.0% | -0.87 | 6.67 | 6.10 | 7.25 | — |
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.