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 | |
| — | 5.60 | 7.15 | 6.38 | +0.88 | 30.5% | 59.5 | 30.5% | -0.12 | 0.28 | 0.07 | 0.48 | — |
| — | 5.55 | 6.30 | 5.92 | +0.86 | 29.9% | 60 | 29.9% | -0.14 | 0.29 | 0.03 | 0.55 | — |
| — | 5.05 | 6.25 | 5.65 | +0.84 | 29.4% | 60.5 | 29.4% | -0.16 | 0.34 | 0.06 | 0.63 | — |
| — | 4.60 | 5.85 | 5.22 | +0.82 | 28.9% | 61 | 28.9% | -0.18 | 0.45 | 0.20 | 0.70 | — |
| — | 3.90 | 5.40 | 4.65 | +0.80 | 28.4% | 61.5 | 28.4% | -0.20 | 0.60 | 0.40 | 0.80 | — |
| — | 3.90 | 4.75 | 4.33 | +0.77 | 28.0% | 62 | 28.0% | -0.23 | 0.68 | 0.61 | 0.74 | — |
| — | 3.40 | 4.40 | 3.90 | +0.74 | 27.6% | 62.5 | 27.6% | -0.26 | 0.95 | 0.62 | 1.29 | — |
| — | 3.00 | 4.25 | 3.62 | +0.71 | 27.3% | 63 | 27.3% | -0.29 | 0.91 | 0.50 | 1.31 | — |
| — | 2.95 | 3.45 | 3.20 | +0.68 | 27.0% | 63.5 | 27.0% | -0.32 | 1.19 | 0.87 | 1.50 | — |
| — | 2.50 | 3.50 | 3.00 | +0.64 | 26.8% | 64 | 26.8% | -0.36 | 1.20 | 0.90 | 1.50 | — |
| — | 2.27 | 2.81 | 2.54 | +0.61 | 26.6% | 64.5 | 26.6% | -0.40 | 1.50 | 1.19 | 1.82 | — |
| — | 1.90 | 2.64 | 2.27 | +0.57 | 26.5% | 65 | 26.5% | -0.44 | 1.79 | 1.38 | 2.21 | — |
| — | 1.75 | 2.34 | 2.04 | +0.53 | 26.4% | 65.5 | 26.4% | -0.48 | 1.91 | 1.68 | 2.14 | — |
| — | 1.48 | 2.12 | 1.80 | +0.49 | 26.3% | 66 | 26.3% | -0.52 | 2.12 | 1.86 | 2.38 | — |
| — | 1.28 | 1.89 | 1.58 | +0.45 | 26.3% | 66.5 | 26.3% | -0.56 | 2.54 | 2.03 | 3.05 | — |
| — | 1.04 | 1.84 | 1.44 | +0.41 | 26.3% | 67 | 26.3% | -0.60 | 2.66 | 2.38 | 2.94 | — |
| — | 0.84 | 1.36 | 1.10 | +0.37 | 26.4% | 67.5 | 26.4% | -0.64 | 2.96 | 2.68 | 3.25 | — |
| — | 0.72 | 1.46 | 1.09 | +0.34 | 26.6% | 68 | 26.6% | -0.67 | 3.31 | 2.71 | 3.90 | — |
| — | 0.42 | 0.97 | 0.69 | +0.31 | 26.7% | 68.5 | 26.7% | -0.71 | 3.73 | 3.30 | 4.15 | — |
| — | 0.34 | 0.89 | 0.61 | +0.28 | 26.9% | 69 | 26.9% | -0.74 | 4.12 | 3.55 | 4.70 | — |
| — | 0.34 | 0.71 | 0.53 | +0.22 | 27.4% | 70 | 27.4% | -0.79 | 4.90 | 4.30 | 5.50 | — |
| — | 0.03 | 0.92 | 0.47 | +0.18 | 28.0% | 71 | 28.0% | -0.84 | 5.75 | 5.05 | 6.45 | — |
| — | 0.01 | 0.79 | 0.40 | +0.14 | 28.6% | 72 | 28.6% | -0.88 | 6.72 | 6.00 | 7.45 | — |
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.