Spot 65.35
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.35 | 7.50 | 6.92 | +0.94 | 30.5% | 59 | 30.5% | -0.06 | 0.33 | 0.27 | 0.39 | — |
| — | 6.25 | 7.05 | 6.65 | +0.93 | 30.0% | 59.5 | 30.0% | -0.07 | 0.47 | 0.30 | 0.64 | — |
| — | 5.85 | 6.80 | 6.33 | +0.92 | 29.5% | 60 | 29.5% | -0.08 | 0.53 | 0.36 | 0.69 | — |
| — | 5.30 | 6.10 | 5.70 | — | — | 60.5 | — | — | 0.57 | 0.44 | 0.70 | — |
| — | 4.95 | 5.65 | 5.30 | +0.90 | 28.6% | 61 | 28.6% | -0.11 | 0.65 | 0.52 | 0.78 | — |
| — | 4.45 | 5.30 | 4.88 | +0.88 | 28.2% | 61.5 | 28.2% | -0.12 | 0.62 | 0.40 | 0.85 | — |
| — | 4.20 | 4.90 | 4.55 | +0.86 | 27.8% | 62 | 27.8% | -0.14 | 0.75 | 0.70 | 0.80 | — |
| — | 3.80 | 4.50 | 4.15 | +0.84 | 27.4% | 62.5 | 27.4% | -0.16 | 0.88 | 0.80 | 0.96 | — |
| — | 3.45 | 3.70 | 3.58 | +0.82 | 27.1% | 63 | 27.1% | -0.18 | 0.98 | 0.95 | 1.01 | — |
| — | 2.79 | 3.40 | 3.10 | +0.80 | 26.8% | 63.5 | 26.8% | -0.21 | 1.15 | 1.08 | 1.22 | — |
| — | 2.69 | 2.97 | 2.83 | +0.77 | 26.5% | 64 | 26.5% | -0.23 | 1.33 | 1.22 | 1.44 | — |
| — | 2.39 | 2.65 | 2.52 | +0.74 | 26.2% | 64.5 | — | — | 1.48 | 1.40 | 1.56 | — |
| — | 2.17 | 2.34 | 2.25 | — | — | 65 | 26.0% | -0.29 | 1.64 | 1.51 | 1.76 | — |
| — | 1.85 | 2.06 | 1.96 | — | — | 65.5 | — | — | 1.90 | 1.82 | 1.98 | — |
| — | 1.59 | 1.81 | 1.70 | — | — | 66 | — | — | 2.15 | 2.07 | 2.23 | — |
| — | 1.40 | 1.57 | 1.49 | — | — | 66.5 | — | — | 2.31 | 2.09 | 2.54 | — |
| — | 1.07 | 1.35 | 1.21 | +0.56 | 25.2% | 67 | 25.2% | -0.45 | 2.61 | 2.17 | 3.05 | — |
| — | 0.95 | 1.17 | 1.06 | +0.52 | 25.1% | 67.5 | 25.1% | -0.49 | 2.85 | 2.50 | 3.20 | — |
| — | 0.49 | 1.22 | 0.85 | +0.48 | 25.0% | 68 | 25.0% | -0.53 | 3.25 | 3.00 | 3.50 | — |
| — | 0.63 | 1.13 | 0.88 | +0.43 | 24.9% | 68.5 | 24.9% | -0.57 | 3.54 | 2.89 | 4.20 | — |
| — | 0.50 | 0.71 | 0.60 | +0.39 | 24.9% | 69 | 24.9% | -0.62 | 3.77 | 3.30 | 4.25 | — |
| — | 0.44 | 0.75 | 0.59 | +0.35 | 24.9% | 69.5 | 24.9% | -0.66 | 4.28 | 3.95 | 4.60 | — |
| — | 0.30 | 0.55 | 0.42 | +0.31 | 24.9% | 70 | 24.9% | -0.70 | 4.70 | 3.95 | 5.45 | — |
| — | 0.25 | 0.44 | 0.34 | +0.28 | 24.9% | 70.5 | 24.9% | -0.74 | 5.20 | 4.95 | 5.45 | — |
| — | 0.25 | 0.51 | 0.38 | +0.24 | 24.9% | 71 | 24.9% | -0.78 | 5.75 | 5.40 | 6.10 | — |
| — | 0.08 | 0.46 | 0.27 | +0.21 | 25.0% | 71.5 | 25.0% | -0.81 | 6.00 | 5.10 | 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.