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 | |
| — | 5.75 | 6.70 | 6.22 | +0.91 | 33.8% | 59.5 | 33.8% | -0.09 | 0.10 | 0.01 | 0.19 | — |
| — | 5.50 | 6.10 | 5.80 | +0.89 | 33.0% | 60 | 33.0% | -0.11 | 0.14 | 0.12 | 0.15 | — |
| — | 4.80 | 5.70 | 5.25 | — | — | 60.5 | — | — | 0.12 | 0.06 | 0.19 | — |
| — | 4.55 | 5.30 | 4.92 | +0.84 | 31.4% | 61 | 31.4% | -0.16 | 0.22 | 0.20 | 0.24 | — |
| — | 3.95 | 4.80 | 4.38 | +0.82 | 30.7% | 61.5 | 30.7% | -0.19 | 0.17 | 0.05 | 0.29 | — |
| — | 3.70 | 4.35 | 4.03 | +0.78 | 30.0% | 62 | 30.0% | -0.22 | 0.26 | 0.17 | 0.35 | — |
| — | 3.20 | 3.95 | 3.58 | +0.75 | 29.3% | 62.5 | 29.3% | -0.26 | 0.35 | 0.28 | 0.43 | — |
| — | 2.91 | 3.35 | 3.13 | +0.70 | 28.7% | 63 | 28.7% | -0.30 | 0.47 | 0.40 | 0.53 | — |
| — | 2.34 | 3.05 | 2.69 | +0.67 | 28.2% | 63.5 | 28.2% | -0.34 | 0.48 | 0.32 | 0.65 | — |
| — | 2.24 | 2.70 | 2.47 | — | — | 64 | 27.7% | -0.38 | 0.59 | 0.48 | 0.71 | — |
| — | 1.88 | 2.43 | 2.15 | — | — | 64.5 | — | — | 0.79 | 0.64 | 0.94 | — |
| — | 1.56 | 1.86 | 1.71 | +0.53 | 26.9% | 65 | — | — | 1.05 | 0.76 | 1.34 | — |
| — | 1.27 | 1.64 | 1.46 | +0.47 | 26.6% | 65.5 | — | — | 1.21 | 1.08 | 1.34 | — |
| — | 0.89 | 2.00 | 1.45 | +0.42 | 26.4% | 66 | 26.4% | -0.58 | 1.45 | 1.22 | 1.68 | — |
| — | 0.83 | 1.10 | 0.96 | — | — | 66.5 | 26.3% | -0.62 | 1.76 | 1.56 | 1.96 | — |
| — | 0.69 | 0.90 | 0.80 | +0.33 | 26.3% | 67 | 26.3% | -0.67 | 2.15 | 1.94 | 2.37 | — |
| — | 0.52 | 0.83 | 0.68 | +0.29 | 26.3% | 67.5 | — | — | 2.40 | 2.19 | 2.62 | — |
| — | 0.39 | 0.55 | 0.47 | +0.25 | 26.4% | 68 | — | — | 2.86 | 2.62 | 3.10 | — |
| — | 0.31 | 0.61 | 0.46 | +0.22 | 26.6% | 68.5 | 26.6% | -0.79 | 3.30 | 2.85 | 3.75 | — |
| — | 0.20 | 0.50 | 0.35 | +0.19 | 26.9% | 69 | 26.9% | -0.82 | 3.77 | 3.40 | 4.15 | — |
| — | 0.15 | 0.37 | 0.26 | +0.16 | 27.2% | 69.5 | — | — | 4.10 | 3.70 | 4.50 | — |
| — | 0.10 | 0.26 | 0.18 | — | — | 70 | — | — | 4.50 | 4.10 | 4.90 | — |
| — | 0.09 | 0.34 | 0.21 | +0.12 | 28.1% | 70.5 | — | — | 5.10 | 4.60 | 5.60 | — |
| — | 0.07 | 0.31 | 0.19 | — | — | 71 | — | — | 5.53 | 5.00 | 6.05 | — |
| — | 0.04 | 0.28 | 0.16 | +0.08 | 29.1% | 71.5 | 29.1% | -0.93 | 6.00 | 5.55 | 6.45 | — |
| — | 0.05 | 0.21 | 0.13 | +0.07 | 29.6% | 72 | 29.6% | -0.94 | 6.47 | 6.05 | 6.90 | — |
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.