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 | |
| — | 6.10 | 6.95 | 6.53 | +0.98 | 36.6% | 59 | 36.6% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 5.45 | 5.75 | 5.60 | +0.97 | 34.0% | 60 | 34.0% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 4.95 | 5.50 | 5.22 | +0.97 | 32.8% | 60.5 | 32.8% | -0.03 | 0.17 | 0.05 | 0.29 | — |
| — | 4.40 | 5.05 | 4.72 | +0.96 | 31.7% | 61 | 31.7% | -0.04 | 0.18 | 0.06 | 0.31 | — |
| — | 3.95 | 4.55 | 4.25 | +0.95 | 30.7% | 61.5 | 30.7% | -0.05 | 0.14 | 0.04 | 0.23 | — |
| — | 3.50 | 4.10 | 3.80 | +0.94 | 29.7% | 62 | 29.7% | -0.06 | 0.20 | 0.13 | 0.28 | — |
| — | 3.05 | 3.60 | 3.33 | +0.93 | 28.9% | 62.5 | 28.9% | -0.07 | 0.21 | 0.08 | 0.35 | — |
| — | 2.64 | 3.10 | 2.87 | +0.91 | 28.1% | 63 | 28.1% | -0.09 | 0.33 | 0.25 | 0.40 | — |
| — | 2.28 | 2.51 | 2.40 | +0.89 | 27.5% | 63.5 | 27.5% | -0.11 | 0.34 | 0.17 | 0.51 | — |
| — | 1.92 | 2.15 | 2.04 | +0.87 | 26.9% | 64 | 26.9% | -0.13 | 0.52 | 0.36 | 0.67 | — |
| — | 1.55 | 1.78 | 1.67 | +0.83 | 26.5% | 64.5 | 26.5% | -0.17 | 0.66 | 0.55 | 0.76 | — |
| — | 1.24 | 1.46 | 1.35 | +0.79 | 26.1% | 65 | 26.1% | -0.21 | 0.79 | 0.61 | 0.96 | — |
| — | 0.98 | 1.14 | 1.06 | +0.75 | 25.9% | 65.5 | 25.9% | -0.25 | 1.04 | 0.84 | 1.24 | — |
| — | 0.76 | 1.00 | 0.88 | +0.69 | 25.7% | 66 | 25.7% | -0.31 | 1.26 | 1.08 | 1.45 | — |
| — | 0.55 | 0.73 | 0.64 | +0.63 | 25.7% | 66.5 | 25.7% | -0.37 | 1.59 | 1.39 | 1.80 | — |
| — | 0.45 | 0.53 | 0.49 | +0.56 | 25.8% | 67 | 25.8% | -0.44 | 1.96 | 1.81 | 2.10 | — |
| — | 0.25 | 0.44 | 0.34 | +0.49 | 25.9% | 67.5 | 25.9% | -0.51 | 2.25 | 2.03 | 2.48 | — |
| — | 0.20 | 0.30 | 0.25 | +0.43 | 26.2% | 68 | 26.2% | -0.58 | 2.76 | 2.52 | 3.00 | — |
| — | 0.09 | 0.26 | 0.17 | +0.36 | 26.6% | 68.5 | 26.6% | -0.65 | 3.08 | 2.75 | 3.40 | — |
| — | 0.08 | 0.25 | 0.17 | +0.30 | 27.0% | 69 | 27.0% | -0.71 | 3.55 | 3.20 | 3.90 | — |
| — | 0.01 | 0.28 | 0.14 | +0.25 | 27.5% | 69.5 | 27.5% | -0.76 | 4.00 | 3.65 | 4.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.21 | 28.1% | 70 | 28.1% | -0.80 | 4.45 | 4.15 | 4.75 | — |
| — | 0.01 | 0.21 | 0.11 | +0.17 | 28.8% | 70.5 | 28.8% | -0.84 | 5.03 | 4.65 | 5.40 | — |
| — | 0.01 | 0.19 | 0.10 | +0.14 | 29.5% | 71 | 29.5% | -0.87 | 5.47 | 5.15 | 5.80 | — |
| — | — | 0.18 | — | +0.11 | 30.3% | 71.5 | 30.3% | -0.90 | 6.12 | 5.65 | 6.60 | — |
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.