Spot 66.67
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 7.40 | 6.80 | +0.88 | 31.2% | 60.5 | 31.2% | -0.12 | 0.36 | 0.01 | 0.72 | — |
| — | 5.90 | 6.70 | 6.30 | +0.86 | 30.7% | 61 | 30.7% | -0.14 | 0.36 | 0.31 | 0.42 | — |
| — | 5.65 | 6.15 | 5.90 | +0.84 | 30.3% | 61.5 | 30.3% | -0.16 | 0.50 | 0.15 | 0.85 | — |
| — | 5.20 | 5.85 | 5.53 | +0.82 | 29.8% | 62 | 29.8% | -0.18 | 0.52 | 0.40 | 0.64 | — |
| — | 4.50 | 5.60 | 5.05 | +0.80 | 29.4% | 62.5 | 29.4% | -0.20 | 0.65 | 0.48 | 0.81 | — |
| — | 4.00 | 5.25 | 4.62 | +0.77 | 29.0% | 63 | 29.0% | -0.23 | 0.65 | 0.51 | 0.78 | — |
| — | 3.65 | 4.80 | 4.22 | +0.74 | 28.7% | 63.5 | 28.7% | -0.26 | 0.77 | 0.30 | 1.24 | — |
| — | 3.35 | 4.20 | 3.77 | +0.71 | 28.3% | 64 | 28.3% | -0.29 | 0.85 | 0.75 | 0.96 | — |
| — | 2.99 | 3.90 | 3.44 | +0.68 | 28.1% | 64.5 | 28.1% | -0.33 | 1.08 | 0.87 | 1.29 | — |
| — | 2.46 | 3.55 | 3.00 | +0.64 | 27.8% | 65 | 27.8% | -0.36 | 1.31 | 0.94 | 1.68 | — |
| — | 2.16 | 3.25 | 2.71 | +0.61 | 27.6% | 65.5 | 27.6% | -0.40 | 1.48 | 1.10 | 1.86 | — |
| — | 2.27 | 2.78 | 2.52 | +0.57 | 27.4% | 66 | 27.4% | -0.44 | 1.66 | 1.29 | 2.03 | — |
| — | 1.98 | 2.34 | 2.16 | +0.53 | 27.2% | 66.5 | 27.2% | -0.48 | 1.82 | 1.57 | 2.07 | — |
| — | 1.43 | 2.16 | 1.79 | +0.49 | 27.1% | 67 | 27.1% | -0.51 | 2.14 | 1.72 | 2.56 | — |
| — | 1.22 | 1.88 | 1.55 | +0.45 | 27.1% | 67.5 | 27.1% | -0.55 | 2.39 | 2.05 | 2.73 | — |
| — | 1.13 | 1.68 | 1.41 | +0.42 | 27.0% | 68 | 27.0% | -0.59 | 2.66 | 2.34 | 2.98 | — |
| — | 0.88 | 1.56 | 1.22 | +0.38 | 27.0% | 68.5 | 27.0% | -0.63 | 2.95 | 2.45 | 3.45 | — |
| — | 0.62 | 1.43 | 1.02 | +0.35 | 27.1% | 69 | 27.1% | -0.66 | 3.25 | 2.69 | 3.80 | — |
| — | 0.59 | 0.90 | 0.74 | +0.28 | 27.3% | 70 | 27.3% | -0.73 | 4.00 | 3.60 | 4.40 | — |
| — | 0.12 | 0.85 | 0.48 | +0.23 | 27.6% | 71 | 27.6% | -0.78 | 4.72 | 4.05 | 5.40 | — |
| — | 0.16 | 0.77 | 0.47 | +0.18 | 28.1% | 72 | 28.1% | -0.83 | 5.75 | 5.25 | 6.25 | — |
| — | 0.01 | 0.68 | 0.34 | +0.15 | 28.6% | 73 | 28.6% | -0.87 | 6.40 | 5.65 | 7.15 | — |
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.