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 | |
| — | 5.20 | 6.10 | 5.65 | +0.93 | 35.1% | 60 | 35.1% | -0.07 | 0.10 | 0.01 | 0.19 | — |
| — | 4.40 | 5.00 | 4.70 | +0.90 | 32.4% | 61 | 32.4% | -0.10 | 0.05 | 0.02 | 0.08 | — |
| — | 3.75 | 4.70 | 4.22 | +0.87 | 31.3% | 61.5 | 31.3% | -0.13 | 0.07 | 0.03 | 0.11 | — |
| — | 3.30 | 4.15 | 3.73 | +0.84 | 30.3% | 62 | 30.3% | -0.16 | 0.10 | 0.06 | 0.13 | — |
| — | 3.05 | 3.65 | 3.35 | +0.80 | 29.4% | 62.5 | 29.4% | -0.20 | 0.17 | 0.10 | 0.24 | — |
| — | 2.69 | 3.05 | 2.87 | +0.75 | 28.7% | 63 | 28.7% | -0.25 | 0.24 | 0.14 | 0.34 | — |
| — | 2.09 | 2.63 | 2.36 | +0.70 | 28.0% | 63.5 | 28.0% | -0.30 | 0.28 | 0.20 | 0.37 | — |
| — | 1.94 | 2.26 | 2.10 | +0.64 | 27.5% | 64 | 27.5% | -0.36 | 0.40 | 0.30 | 0.49 | — |
| — | 1.52 | 1.89 | 1.71 | +0.58 | 27.0% | 64.5 | 27.0% | -0.42 | 0.46 | 0.28 | 0.63 | — |
| — | 1.23 | 1.53 | 1.38 | +0.52 | 26.6% | 65 | 26.6% | -0.49 | 0.72 | 0.59 | 0.85 | — |
| — | 0.85 | 1.31 | 1.08 | +0.45 | 26.3% | 65.5 | 26.3% | -0.55 | 0.85 | 0.74 | 0.96 | — |
| — | 0.67 | 1.03 | 0.85 | +0.38 | 26.1% | 66 | 26.1% | -0.62 | 1.10 | 0.96 | 1.25 | — |
| — | 0.50 | 0.60 | 0.55 | +0.32 | 25.9% | 66.5 | 25.9% | -0.68 | 1.53 | 1.30 | 1.76 | — |
| — | 0.36 | 0.53 | 0.45 | +0.27 | 25.9% | 67 | 25.9% | -0.74 | 1.68 | 1.45 | 1.91 | — |
| — | 0.23 | 0.39 | 0.31 | +0.22 | 26.0% | 67.5 | 26.0% | -0.78 | 2.27 | 1.94 | 2.60 | — |
| — | 0.11 | 0.29 | 0.20 | +0.18 | 26.2% | 68 | 26.2% | -0.83 | 2.71 | 2.32 | 3.10 | — |
| — | 0.06 | 0.27 | 0.17 | +0.14 | 26.5% | 68.5 | 26.5% | -0.86 | 3.19 | 2.82 | 3.55 | — |
| — | 0.02 | 0.20 | 0.11 | +0.11 | 27.0% | 69 | 27.0% | -0.89 | 3.62 | 3.25 | 4.00 | — |
| — | 0.03 | 0.08 | 0.06 | +0.09 | 27.6% | 69.5 | 27.6% | -0.92 | 3.95 | 3.55 | 4.35 | — |
| — | 0.04 | 0.12 | 0.08 | +0.07 | 28.4% | 70 | — | — | 4.53 | 4.10 | 4.95 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 70.5 | — | — | 5.03 | 4.65 | 5.40 | — |
| — | — | 0.12 | — | — | — | 71 | — | — | 5.53 | 5.15 | 5.90 | — |
| — | — | 0.05 | — | +0.04 | 31.5% | 71.5 | 31.5% | -0.97 | 6.55 | 4.65 | 8.45 | — |
| — | — | 0.15 | — | +0.03 | 32.6% | 72 | 32.6% | -0.98 | 6.83 | 5.15 | 8.50 | — |
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.