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 | |
| — | 5.75 | 6.40 | 6.08 | +0.96 | 34.0% | 59.5 | 34.0% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 5.30 | 5.85 | 5.58 | +0.95 | 32.6% | 60 | 32.6% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 4.80 | 5.45 | 5.12 | +0.94 | 31.3% | 60.5 | 31.3% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 4.35 | 4.85 | 4.60 | +0.93 | 30.2% | 61 | 30.2% | -0.07 | 0.11 | 0.10 | 0.12 | — |
| — | 3.90 | 4.50 | 4.20 | +0.91 | 29.2% | 61.5 | 29.2% | -0.09 | 0.12 | 0.09 | 0.15 | — |
| — | 3.45 | 3.95 | 3.70 | +0.89 | 28.3% | 62 | 28.3% | -0.11 | 0.14 | 0.09 | 0.19 | — |
| — | 3.00 | 3.50 | 3.25 | +0.86 | 27.5% | 62.5 | 27.5% | -0.14 | 0.23 | 0.21 | 0.25 | — |
| — | 2.52 | 3.20 | 2.86 | +0.82 | 26.9% | 63 | 26.9% | -0.18 | 0.28 | 0.24 | 0.33 | — |
| — | 2.22 | 2.62 | 2.42 | +0.77 | 26.4% | 63.5 | 26.4% | -0.23 | 0.37 | 0.31 | 0.43 | — |
| — | 1.85 | 2.24 | 2.04 | +0.71 | 25.9% | 64 | 25.9% | -0.29 | 0.51 | 0.47 | 0.55 | — |
| — | 1.51 | 1.76 | 1.64 | +0.65 | 25.6% | 64.5 | 25.6% | -0.35 | 0.63 | 0.56 | 0.70 | — |
| — | 1.11 | 1.57 | 1.34 | +0.58 | 25.4% | 65 | 25.4% | -0.42 | 0.84 | 0.78 | 0.90 | — |
| — | 0.89 | 1.30 | 1.09 | +0.51 | 25.3% | 65.5 | 25.3% | -0.50 | 1.01 | 0.88 | 1.15 | — |
| — | 0.72 | 0.89 | 0.81 | +0.43 | 25.2% | 66 | 25.2% | -0.57 | 1.39 | 1.26 | 1.51 | — |
| — | 0.53 | 0.66 | 0.59 | +0.36 | 25.3% | 66.5 | 25.3% | -0.64 | 1.69 | 1.55 | 1.83 | — |
| — | 0.43 | 0.55 | 0.49 | +0.30 | 25.4% | 67 | 25.4% | -0.71 | 2.00 | 1.83 | 2.17 | — |
| — | 0.26 | 0.61 | 0.43 | +0.25 | 25.6% | 67.5 | 25.6% | -0.76 | 2.32 | 2.04 | 2.60 | — |
| — | 0.20 | 0.31 | 0.26 | +0.20 | 25.8% | 68 | 25.8% | -0.81 | 2.79 | 2.57 | 3.00 | — |
| — | 0.19 | 0.31 | 0.25 | +0.16 | 26.1% | 68.5 | 26.1% | -0.85 | 3.19 | 2.89 | 3.50 | — |
| — | 0.15 | 0.36 | 0.26 | +0.13 | 26.4% | 69 | 26.4% | -0.88 | 3.67 | 3.30 | 4.05 | — |
| — | 0.10 | 0.29 | 0.20 | +0.10 | 26.8% | 69.5 | 26.8% | -0.91 | 4.10 | 3.75 | 4.45 | — |
| — | 0.05 | 0.18 | 0.12 | +0.08 | 27.3% | 70 | 27.3% | -0.93 | 4.58 | 4.25 | 4.90 | — |
| — | 0.06 | 0.27 | 0.17 | +0.07 | 27.8% | 70.5 | 27.8% | -0.94 | 5.05 | 4.70 | 5.40 | — |
| — | 0.01 | 0.31 | 0.16 | +0.05 | 28.3% | 71 | 28.3% | -0.96 | 5.58 | 5.20 | 5.95 | — |
| — | 0.03 | 0.23 | 0.13 | +0.04 | 28.9% | 71.5 | 28.9% | -0.97 | 6.15 | 5.70 | 6.60 | — |
| — | 0.02 | 0.22 | 0.12 | +0.03 | 29.5% | 72 | 29.5% | -0.98 | 6.60 | 6.20 | 7.00 | — |
| — | 0.01 | 0.22 | 0.12 | +0.03 | 30.1% | 72.5 | 30.1% | -0.99 | 7.12 | 6.70 | 7.55 | — |
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.