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 | |
| — | 6.85 | 8.70 | 7.78 | — | — | 60.5 | — | — | 1.49 | 1.24 | 1.74 | — |
| — | 7.20 | 8.40 | 7.80 | — | — | 61 | 30.1% | -0.25 | 1.55 | 1.29 | 1.82 | — |
| — | 5.65 | 8.10 | 6.88 | +0.74 | 29.8% | 61.5 | — | — | 1.66 | 1.30 | 2.02 | — |
| — | 6.25 | 7.90 | 7.08 | +0.73 | 29.6% | 62 | 29.6% | -0.28 | 1.83 | 1.51 | 2.16 | — |
| — | 6.10 | 7.15 | 6.62 | +0.71 | 29.3% | 62.5 | 29.3% | -0.30 | 1.89 | 1.66 | 2.12 | — |
| — | 5.75 | 6.95 | 6.35 | +0.69 | 29.1% | 63 | 29.1% | -0.31 | 2.04 | 1.81 | 2.28 | — |
| — | 5.05 | 6.65 | 5.85 | — | — | 63.5 | — | — | 2.20 | 2.00 | 2.40 | — |
| — | 4.75 | 6.10 | 5.42 | — | — | 64 | — | — | 2.27 | 2.01 | 2.54 | — |
| — | 4.65 | 6.00 | 5.33 | — | — | 64.5 | — | — | 2.50 | 2.24 | 2.77 | — |
| — | 4.65 | 5.60 | 5.12 | — | — | 65 | 28.2% | -0.39 | 2.69 | 2.42 | 2.96 | — |
| — | 4.10 | 4.95 | 4.53 | — | — | 66 | 27.8% | -0.43 | 3.10 | 2.60 | 3.60 | — |
| — | 3.55 | 4.35 | 3.95 | +0.54 | 27.4% | 67 | 27.4% | -0.47 | 3.60 | 3.10 | 4.10 | — |
| — | 3.05 | 3.90 | 3.48 | — | — | 68 | — | — | 4.10 | 3.60 | 4.60 | — |
| — | 2.74 | 3.45 | 3.10 | +0.46 | 26.8% | 69 | 26.8% | -0.56 | 4.67 | 4.20 | 5.15 | — |
| — | 2.26 | 2.93 | 2.60 | — | — | 70 | 26.6% | -0.61 | 5.30 | 4.80 | 5.80 | — |
| — | 2.01 | 2.49 | 2.25 | — | — | 71 | 26.4% | -0.65 | 5.90 | 5.30 | 6.50 | — |
| — | 1.71 | 2.17 | 1.94 | — | — | 72 | — | — | 6.97 | 5.45 | 8.50 | — |
| — | 1.27 | 1.81 | 1.54 | +0.30 | 26.2% | 73 | 26.2% | -0.73 | 7.65 | 6.95 | 8.35 | — |
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.