Spot 65.11
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.35 | 14.50 | 12.43 | +0.98 | 32.4% | 53 | 32.4% | -0.02 | — | — | 0.75 | — |
| — | 9.40 | 13.55 | 11.47 | +0.97 | 31.6% | 54 | 31.6% | -0.03 | — | — | 0.49 | — |
| — | 8.50 | 11.00 | 9.75 | +0.96 | 30.8% | 55 | 30.8% | -0.04 | — | — | 0.54 | — |
| — | 8.45 | 9.90 | 9.18 | +0.95 | 30.0% | 56 | 30.0% | -0.05 | — | — | 0.29 | — |
| — | 7.90 | 9.30 | 8.60 | +0.94 | 29.6% | 56.5 | 29.6% | -0.06 | — | — | 1.15 | — |
| — | 8.00 | 8.95 | 8.47 | +0.92 | 29.2% | 57 | 29.2% | -0.08 | — | — | 0.27 | — |
| — | 6.95 | 8.40 | 7.67 | +0.91 | 28.9% | 57.5 | 28.9% | -0.09 | 0.17 | 0.01 | 0.34 | — |
| — | 7.20 | 8.00 | 7.60 | +0.89 | 28.5% | 58 | 28.5% | -0.11 | 0.15 | 0.08 | 0.22 | — |
| — | 6.70 | 8.35 | 7.53 | +0.87 | 28.2% | 58.5 | 28.2% | -0.13 | 0.19 | 0.14 | 0.24 | — |
| — | 6.25 | 6.95 | 6.60 | +0.85 | 27.8% | 59 | 27.8% | -0.15 | 0.23 | 0.17 | 0.28 | — |
| — | 4.95 | 7.50 | 6.22 | +0.83 | 27.5% | 59.5 | 27.5% | -0.18 | 0.26 | 0.15 | 0.37 | — |
| — | 4.65 | 6.30 | 5.47 | +0.80 | 27.2% | 60 | 27.2% | -0.20 | 0.28 | 0.23 | 0.33 | — |
| — | 4.05 | 6.20 | 5.12 | +0.77 | 26.9% | 60.5 | 26.9% | -0.24 | 0.45 | 0.30 | 0.60 | — |
| — | 4.45 | 5.20 | 4.83 | +0.73 | 26.7% | 61 | 26.7% | -0.27 | 0.42 | 0.37 | 0.48 | — |
| — | 4.20 | 4.80 | 4.50 | +0.69 | 26.5% | 61.5 | 26.5% | -0.31 | 0.60 | 0.45 | 0.76 | — |
| — | 3.20 | 4.45 | 3.83 | +0.65 | 26.3% | 62 | 26.3% | -0.35 | 0.62 | 0.55 | 0.69 | — |
| — | 2.92 | 4.10 | 3.51 | +0.61 | 26.1% | 62.5 | 26.1% | -0.39 | 0.73 | 0.52 | 0.94 | — |
| — | 2.64 | 3.60 | 3.12 | +0.57 | 26.0% | 63 | 26.0% | -0.44 | 0.86 | 0.73 | 1.00 | — |
| — | 2.84 | 3.35 | 3.10 | +0.53 | 25.9% | 63.5 | 25.9% | -0.48 | 1.01 | 0.83 | 1.19 | — |
| — | 2.20 | 3.95 | 3.08 | — | — | 64 | 25.8% | -0.53 | 1.19 | 1.01 | 1.36 | — |
| — | 2.04 | 3.55 | 2.79 | +0.44 | 25.7% | 64.5 | 25.7% | -0.57 | 1.31 | 1.06 | 1.57 | — |
| — | 1.90 | 2.34 | 2.12 | +0.40 | 25.7% | 65 | 25.7% | -0.61 | 1.68 | 1.46 | 1.89 | — |
| — | 1.71 | 2.02 | 1.86 | +0.36 | 25.7% | 65.5 | 25.7% | -0.65 | 1.92 | 1.69 | 2.15 | — |
| — | 1.48 | 1.87 | 1.68 | +0.32 | 25.7% | 66 | 25.7% | -0.69 | 2.19 | 1.95 | 2.43 | — |
| — | 1.26 | 1.57 | 1.42 | — | — | 66.5 | — | — | 2.61 | 1.97 | 3.25 | — |
| — | 1.13 | 1.38 | 1.25 | — | — | 67 | — | — | 2.87 | 2.53 | 3.20 | — |
| — | 0.85 | 1.27 | 1.06 | +0.23 | 25.9% | 67.5 | — | — | 3.19 | 2.93 | 3.45 | — |
| — | 0.73 | 1.16 | 0.94 | — | — | 68 | — | — | 3.88 | 3.30 | 4.45 | — |
| — | 0.67 | 1.03 | 0.85 | — | — | 68.5 | — | — | 3.85 | 3.65 | 4.05 | — |
| — | 0.39 | 0.75 | 0.57 | — | — | 69 | — | — | 4.30 | 4.00 | 4.60 | — |
| — | 0.27 | 0.58 | 0.42 | — | — | 70 | — | — | 5.42 | 4.80 | 6.05 | — |
| — | 0.28 | 0.51 | 0.40 | — | — | 71 | 27.1% | -0.93 | 6.20 | 5.65 | 6.75 | — |
| — | 0.01 | 0.52 | 0.27 | +0.03 | 29.1% | 75 | — | — | 9.85 | 7.85 | 11.85 | — |
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.