Spot 66.04
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 7.85 | 7.20 | +0.80 | 36.1% | 59.5 | 36.1% | -0.20 | 0.61 | 0.50 | 0.73 | — |
| — | 4.50 | 7.25 | 5.88 | +0.78 | 35.8% | 60 | 35.8% | -0.23 | 0.42 | 0.01 | 0.83 | — |
| — | 4.00 | 6.85 | 5.42 | — | — | 60.5 | — | — | 0.48 | 0.01 | 0.95 | — |
| — | 3.50 | 6.40 | 4.95 | — | — | 61 | 35.1% | -0.27 | 0.49 | 0.01 | 0.97 | — |
| — | 3.00 | 6.15 | 4.58 | +0.70 | 34.8% | 61.5 | 34.8% | -0.30 | 0.86 | 0.69 | 1.04 | — |
| — | 4.90 | 5.70 | 5.30 | +0.68 | 34.5% | 62 | 34.5% | -0.33 | 0.95 | 0.75 | 1.15 | — |
| — | 4.10 | 5.35 | 4.72 | +0.65 | 34.2% | 62.5 | 34.2% | -0.36 | 1.04 | 0.88 | 1.21 | — |
| — | 4.00 | 4.90 | 4.45 | +0.62 | 33.9% | 63 | 33.9% | -0.38 | 1.22 | 1.07 | 1.36 | — |
| — | 3.40 | 4.35 | 3.88 | +0.59 | 33.6% | 63.5 | — | — | 1.32 | 1.16 | 1.48 | — |
| — | 3.45 | 4.15 | 3.80 | — | — | 64 | — | — | 1.57 | 1.29 | 1.86 | — |
| — | 3.05 | 3.75 | 3.40 | — | — | 64.5 | — | — | 1.69 | 1.56 | 1.82 | — |
| — | 2.80 | 3.30 | 3.05 | — | — | 65 | — | — | 1.84 | 1.66 | 2.02 | — |
| — | 2.27 | 3.05 | 2.66 | — | — | 65.5 | 32.8% | -0.55 | 2.04 | 1.79 | 2.29 | — |
| — | 2.46 | 2.81 | 2.63 | — | — | 66 | — | — | 2.31 | 2.05 | 2.56 | — |
| — | 1.94 | 2.61 | 2.27 | — | — | 66.5 | — | — | 2.52 | 2.35 | 2.69 | — |
| — | 1.71 | 2.24 | 1.98 | — | — | 67 | — | — | 2.71 | 2.33 | 3.10 | — |
| — | 1.66 | 2.02 | 1.84 | — | — | 67.5 | — | — | 2.79 | 2.29 | 3.30 | — |
| — | 1.39 | 1.95 | 1.67 | — | — | 68 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | 1.32 | 1.77 | 1.54 | — | — | 68.5 | — | — | 3.67 | 3.50 | 3.85 | — |
| — | 1.22 | 1.45 | 1.33 | — | — | 69 | 31.9% | -0.76 | 4.22 | 3.80 | 4.65 | — |
| — | 0.82 | 1.30 | 1.06 | — | — | 69.5 | — | — | 4.38 | 3.95 | 4.80 | — |
| — | 0.71 | 1.34 | 1.02 | — | — | 70 | — | — | 4.75 | 3.85 | 5.65 | — |
| — | 0.62 | 1.04 | 0.83 | — | — | 70.5 | — | — | 5.35 | 4.65 | 6.05 | — |
| — | 0.58 | 0.96 | 0.77 | — | — | 71 | — | — | 5.78 | 5.10 | 6.45 | — |
| — | 0.39 | 0.77 | 0.58 | +0.14 | 31.9% | 72 | — | — | 6.65 | 6.00 | 7.30 | — |
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.