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 | |
| — | 5.85 | 6.75 | 6.30 | — | — | 60.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 5.60 | 6.10 | 5.85 | +0.96 | 33.5% | 61 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 5.10 | 5.60 | 5.35 | +0.95 | 32.3% | 61.5 | 32.3% | -0.06 | 0.06 | 0.02 | 0.10 | — |
| — | 4.70 | 5.10 | 4.90 | +0.93 | 31.3% | 62 | 31.3% | -0.07 | 0.09 | 0.07 | 0.11 | — |
| — | 4.15 | 4.55 | 4.35 | +0.91 | 30.2% | 62.5 | 30.2% | -0.09 | 0.09 | 0.05 | 0.13 | — |
| — | 3.70 | 4.10 | 3.90 | +0.89 | 29.3% | 63 | 29.3% | -0.11 | 0.12 | 0.09 | 0.14 | — |
| — | 3.25 | 3.75 | 3.50 | +0.86 | 28.4% | 63.5 | 28.4% | -0.14 | 0.25 | 0.14 | 0.36 | — |
| — | 2.83 | 3.15 | 2.99 | +0.82 | 27.6% | 64 | 27.6% | -0.19 | 0.22 | 0.15 | 0.29 | — |
| — | 2.31 | 2.83 | 2.57 | +0.77 | 26.9% | 64.5 | 26.9% | -0.23 | 0.32 | 0.24 | 0.40 | — |
| — | 1.88 | 2.29 | 2.08 | +0.71 | 26.3% | 65 | 26.3% | -0.29 | 0.37 | 0.32 | 0.42 | — |
| — | 1.54 | 1.83 | 1.69 | +0.65 | 25.7% | 65.5 | 25.7% | -0.35 | 0.47 | 0.42 | 0.53 | — |
| — | 1.33 | 1.46 | 1.40 | +0.58 | 25.3% | 66 | 25.3% | -0.42 | 0.72 | 0.59 | 0.86 | — |
| — | 0.90 | 1.16 | 1.03 | +0.51 | 25.0% | 66.5 | 25.0% | -0.49 | 0.83 | 0.78 | 0.88 | — |
| — | 0.70 | 0.96 | 0.83 | +0.44 | 24.8% | 67 | 24.8% | -0.57 | 1.16 | 1.02 | 1.30 | — |
| — | 0.50 | 0.71 | 0.60 | +0.37 | 24.7% | 67.5 | 24.7% | -0.64 | 1.39 | 1.25 | 1.53 | — |
| — | 0.43 | 0.48 | 0.46 | +0.31 | 24.7% | 68 | 24.7% | -0.70 | 1.78 | 1.59 | 1.98 | — |
| — | 0.25 | 0.46 | 0.35 | +0.25 | 24.8% | 68.5 | 24.8% | -0.76 | 2.16 | 1.91 | 2.41 | — |
| — | 0.17 | 0.30 | 0.23 | +0.20 | 25.0% | 69 | 25.0% | -0.81 | 2.40 | 2.10 | 2.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.15 | 25.3% | 69.5 | 25.3% | -0.86 | 2.87 | 2.43 | 3.30 | — |
| — | 0.10 | 0.15 | 0.12 | +0.12 | 25.7% | 70 | 25.7% | -0.89 | 3.35 | 3.15 | 3.55 | — |
| — | 0.01 | 0.26 | 0.14 | +0.09 | 26.0% | 70.5 | 26.0% | -0.92 | 3.88 | 3.55 | 4.20 | — |
| — | 0.03 | 0.10 | 0.07 | +0.07 | 26.5% | 71 | 26.5% | -0.94 | 4.28 | 3.85 | 4.70 | — |
| — | 0.01 | 0.21 | 0.11 | +0.06 | 27.0% | 71.5 | 27.0% | -0.96 | 4.85 | 4.50 | 5.20 | — |
| — | 0.01 | 0.20 | 0.10 | +0.04 | 27.5% | 72 | 27.5% | -0.97 | 5.35 | 5.00 | 5.70 | — |
| — | 0.01 | 0.19 | 0.10 | +0.04 | 28.1% | 72.5 | 28.1% | -0.98 | 5.83 | 5.45 | 6.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 28.7% | 73 | 28.7% | -0.99 | 6.33 | 5.95 | 6.70 | — |
| — | — | 0.05 | — | +0.02 | 29.3% | 73.5 | 29.3% | -0.99 | 6.83 | 6.45 | 7.20 | — |
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.