Spot 66.57
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 7.50 | 7.05 | +0.90 | 30.1% | 60 | 30.1% | -0.10 | 0.29 | 0.01 | 0.57 | — |
| — | 5.95 | 7.10 | 6.53 | +0.88 | 29.4% | 60.5 | 29.4% | -0.12 | 0.32 | 0.02 | 0.62 | — |
| — | 5.55 | 6.45 | 6.00 | +0.87 | 28.7% | 61 | 28.7% | -0.13 | 0.33 | 0.05 | 0.60 | — |
| — | 4.90 | 6.05 | 5.47 | +0.85 | 28.1% | 61.5 | 28.1% | -0.15 | 0.36 | 0.20 | 0.52 | — |
| — | 4.80 | 5.50 | 5.15 | +0.83 | 27.5% | 62 | 27.5% | -0.17 | 0.33 | 0.20 | 0.45 | — |
| — | 4.00 | 5.30 | 4.65 | +0.81 | 26.9% | 62.5 | 26.9% | -0.19 | 0.51 | 0.24 | 0.77 | — |
| — | 3.90 | 4.75 | 4.33 | +0.78 | 26.4% | 63 | 26.4% | -0.22 | 0.51 | 0.23 | 0.78 | — |
| — | 3.55 | 4.45 | 4.00 | +0.75 | 25.9% | 63.5 | 25.9% | -0.25 | 0.68 | 0.49 | 0.86 | — |
| — | 3.25 | 3.90 | 3.58 | +0.72 | 25.4% | 64 | 25.4% | -0.28 | 0.73 | 0.53 | 0.94 | — |
| — | 2.94 | 3.50 | 3.22 | +0.69 | 25.0% | 64.5 | 25.0% | -0.31 | 0.86 | 0.74 | 0.98 | — |
| — | 2.61 | 2.94 | 2.77 | +0.66 | 24.7% | 65 | 24.7% | -0.35 | 1.06 | 0.74 | 1.38 | — |
| — | 2.24 | 2.61 | 2.42 | +0.62 | 24.4% | 65.5 | 24.4% | -0.38 | 1.14 | 0.86 | 1.41 | — |
| — | 1.84 | 2.31 | 2.08 | +0.58 | 24.2% | 66 | 24.2% | -0.42 | 1.41 | 1.23 | 1.59 | — |
| — | 1.55 | 2.32 | 1.94 | +0.55 | 24.0% | 66.5 | 24.0% | -0.46 | 1.54 | 1.33 | 1.75 | — |
| — | 1.51 | 1.76 | 1.64 | +0.51 | 23.9% | 67 | 23.9% | -0.50 | 1.89 | 1.72 | 2.05 | — |
| — | 1.28 | 1.54 | 1.41 | +0.47 | 23.9% | 67.5 | 23.9% | -0.54 | 2.07 | 1.81 | 2.33 | — |
| — | 1.02 | 1.34 | 1.18 | +0.43 | 23.9% | 68 | 23.9% | -0.58 | 2.38 | 2.12 | 2.63 | — |
| — | 0.81 | 1.05 | 0.93 | +0.39 | 24.0% | 68.5 | 24.0% | -0.62 | 2.69 | 2.43 | 2.95 | — |
| — | 0.68 | 0.99 | 0.83 | +0.36 | 24.1% | 69 | 24.1% | -0.65 | 3.04 | 2.79 | 3.30 | — |
| — | 0.15 | 0.73 | 0.44 | +0.29 | 24.5% | 70 | 24.5% | -0.72 | 3.75 | 3.20 | 4.30 | — |
| — | 0.05 | 0.73 | 0.39 | +0.23 | 25.2% | 71 | 25.2% | -0.78 | 4.53 | 4.00 | 5.05 | — |
| — | 0.01 | 0.66 | 0.34 | — | — | 72 | — | — | 5.38 | 4.85 | 5.90 | — |
| — | 0.01 | 0.53 | 0.27 | +0.15 | 27.0% | 73 | 27.0% | -0.87 | 6.42 | 5.80 | 7.05 | — |
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.