Spot 65.40
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.00 | 5.80 | 5.40 | +0.99 | 38.8% | 60 | 38.8% | -0.01 | — | — | 0.02 | — |
| — | 4.10 | 4.80 | 4.45 | +0.98 | 36.8% | 61 | 36.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.70 | 4.30 | 4.00 | +0.97 | 35.9% | 61.5 | 35.9% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.05 | 3.80 | 3.42 | +0.96 | 35.0% | 62 | 35.0% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 2.78 | 3.30 | 3.04 | +0.93 | 34.1% | 62.5 | 34.1% | -0.07 | 0.09 | 0.05 | 0.12 | — |
| — | 2.32 | 2.83 | 2.58 | +0.90 | 33.2% | 63 | 33.2% | -0.10 | 0.10 | 0.04 | 0.15 | — |
| — | 1.82 | 2.36 | 2.09 | +0.85 | 32.4% | 63.5 | 32.4% | -0.15 | 0.14 | 0.07 | 0.20 | — |
| — | 1.47 | 1.87 | 1.67 | +0.79 | 31.7% | 64 | 31.7% | -0.21 | 0.18 | 0.09 | 0.28 | — |
| — | 1.12 | 1.36 | 1.24 | +0.70 | 31.1% | 64.5 | 31.1% | -0.30 | 0.31 | 0.23 | 0.39 | — |
| — | 0.79 | 1.00 | 0.90 | +0.60 | 30.6% | 65 | 30.6% | -0.40 | 0.43 | 0.32 | 0.55 | — |
| — | 0.55 | 0.68 | 0.61 | +0.49 | 30.3% | 65.5 | 30.3% | -0.51 | 0.71 | 0.62 | 0.81 | — |
| — | 0.31 | 0.51 | 0.41 | +0.38 | 30.2% | 66 | 30.2% | -0.62 | 0.96 | 0.84 | 1.08 | — |
| — | 0.23 | 0.33 | 0.28 | +0.28 | 30.3% | 66.5 | 30.3% | -0.72 | 1.30 | 1.17 | 1.44 | — |
| — | 0.10 | 0.25 | 0.17 | +0.20 | 30.5% | 67 | 30.5% | -0.81 | 1.72 | 1.48 | 1.95 | — |
| — | 0.03 | 0.13 | 0.08 | +0.14 | 30.9% | 67.5 | 30.9% | -0.87 | 2.14 | 1.85 | 2.43 | — |
| — | 0.02 | 0.14 | 0.08 | +0.09 | 31.3% | 68 | 31.3% | -0.92 | 2.60 | 2.32 | 2.87 | — |
| — | 0.02 | 0.05 | 0.04 | +0.06 | 31.8% | 68.5 | 31.8% | -0.95 | 3.07 | 2.79 | 3.35 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 32.2% | 69 | 32.2% | -0.97 | 3.58 | 3.25 | 3.90 | — |
| — | — | 0.15 | — | +0.02 | 32.8% | 69.5 | 32.8% | -0.99 | 4.05 | 3.75 | 4.35 | — |
| — | — | 0.01 | — | +0.01 | 33.3% | 70 | 33.3% | -0.99 | 4.55 | 4.25 | 4.85 | — |
| — | — | 0.14 | — | +0.01 | 33.9% | 70.5 | 33.9% | -1.00 | 5.05 | 4.75 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 34.4% | 71 | 34.4% | -1.00 | 5.62 | 5.25 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 35.1% | 71.5 | 35.1% | -1.00 | 6.10 | 5.75 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 35.7% | 72 | 35.7% | -1.00 | 6.65 | 6.30 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 36.4% | 72.5 | 36.4% | -1.00 | 7.08 | 6.75 | 7.40 | — |
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.