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 | |
| — | 6.95 | 9.50 | 8.22 | +0.75 | 34.4% | 59.5 | — | — | 1.25 | 0.97 | 1.54 | — |
| — | 6.55 | 8.80 | 7.67 | +0.73 | 34.0% | 60 | 34.0% | -0.27 | 1.36 | 1.23 | 1.50 | — |
| — | 6.15 | 8.70 | 7.42 | +0.71 | 33.7% | 60.5 | 33.7% | -0.29 | 1.50 | 1.25 | 1.74 | — |
| — | 5.75 | 7.70 | 6.72 | +0.69 | 33.4% | 61 | 33.4% | -0.31 | 1.74 | 1.38 | 2.09 | — |
| — | 5.60 | 7.05 | 6.33 | +0.67 | 33.1% | 61.5 | 33.1% | -0.33 | 1.77 | 1.52 | 2.03 | — |
| — | 5.05 | 6.75 | 5.90 | +0.65 | 32.8% | 62 | 32.8% | -0.35 | 1.75 | 1.60 | 1.90 | — |
| — | 4.55 | 7.25 | 5.90 | +0.63 | 32.5% | 62.5 | 32.5% | -0.37 | 2.06 | 1.82 | 2.29 | — |
| — | 4.35 | 6.30 | 5.33 | +0.61 | 32.3% | 63 | 32.3% | -0.40 | 2.25 | 2.02 | 2.49 | — |
| — | 4.95 | 5.65 | 5.30 | +0.59 | 32.1% | 63.5 | 32.1% | -0.42 | 2.33 | 2.00 | 2.65 | — |
| — | 4.45 | 5.40 | 4.92 | +0.57 | 31.8% | 64 | 31.8% | -0.44 | 2.50 | 2.20 | 2.80 | — |
| — | 4.20 | 5.05 | 4.62 | +0.55 | 31.6% | 64.5 | 31.6% | -0.46 | 2.73 | 2.40 | 3.05 | — |
| — | 4.25 | 4.70 | 4.47 | +0.52 | 31.4% | 65 | 31.4% | -0.49 | 2.99 | 2.73 | 3.25 | — |
| — | 3.85 | 4.35 | 4.10 | +0.50 | 31.2% | 65.5 | 31.2% | -0.51 | 3.17 | 2.85 | 3.50 | — |
| — | 3.40 | 4.15 | 3.77 | +0.48 | 31.1% | 66 | 31.1% | -0.53 | 3.30 | 2.95 | 3.65 | — |
| — | 3.25 | 3.85 | 3.55 | +0.46 | 30.9% | 66.5 | 30.9% | -0.56 | 3.60 | 3.30 | 3.90 | — |
| — | 3.00 | 3.55 | 3.27 | +0.43 | 30.8% | 67 | 30.8% | -0.58 | 3.83 | 3.45 | 4.20 | — |
| — | 2.76 | 3.40 | 3.08 | +0.41 | 30.6% | 67.5 | 30.6% | -0.60 | 4.05 | 3.70 | 4.40 | — |
| — | 2.55 | 3.40 | 2.98 | +0.39 | 30.5% | 68 | 30.5% | -0.63 | 4.38 | 3.70 | 5.05 | — |
| — | 2.34 | 2.98 | 2.66 | +0.37 | 30.4% | 68.5 | 30.4% | -0.65 | 4.90 | 4.45 | 5.35 | — |
| — | 2.14 | 2.72 | 2.43 | +0.35 | 30.3% | 69 | 30.3% | -0.67 | 4.75 | 4.25 | 5.25 | — |
| — | 1.96 | 2.51 | 2.23 | +0.33 | 30.2% | 69.5 | 30.2% | -0.69 | 5.50 | 5.00 | 6.00 | — |
| — | 1.71 | 2.31 | 2.01 | +0.31 | 30.2% | 70 | 30.2% | -0.71 | 5.60 | 5.25 | 5.95 | — |
| — | 1.53 | 2.16 | 1.84 | +0.29 | 30.1% | 70.5 | 30.1% | -0.73 | 5.75 | 5.30 | 6.20 | — |
| — | 1.34 | 2.00 | 1.67 | +0.27 | 30.1% | 71 | 30.1% | -0.75 | 6.22 | 4.90 | 7.55 | — |
| — | 1.34 | 1.91 | 1.62 | +0.25 | 30.1% | 71.5 | 30.1% | -0.77 | 6.10 | 5.25 | 6.95 | — |
| — | 1.11 | 1.80 | 1.46 | +0.24 | 30.1% | 72 | 30.1% | -0.79 | 6.97 | 5.65 | 8.30 | — |
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.