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 | |
| — | 6.25 | 6.80 | 6.53 | +0.98 | 34.3% | 60 | 34.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.90 | 6.55 | 6.22 | +0.97 | 32.7% | 60.5 | 32.7% | -0.03 | — | — | 0.08 | — |
| — | 5.45 | 5.95 | 5.70 | +0.96 | 31.1% | 61 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 4.70 | 5.30 | 5.00 | +0.95 | 29.6% | 61.5 | 29.6% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 4.35 | 4.85 | 4.60 | +0.94 | 28.2% | 62 | 28.2% | -0.06 | 0.09 | 0.01 | 0.17 | — |
| — | 4.00 | 4.70 | 4.35 | +0.93 | 26.9% | 62.5 | 26.9% | -0.07 | 0.07 | 0.01 | 0.13 | — |
| — | 3.55 | 3.80 | 3.67 | +0.91 | 25.6% | 63 | 25.6% | -0.09 | 0.05 | 0.01 | 0.09 | — |
| — | 3.10 | 3.50 | 3.30 | +0.88 | 24.5% | 63.5 | 24.5% | -0.12 | 0.09 | 0.05 | 0.13 | — |
| — | 2.59 | 2.87 | 2.73 | +0.85 | 23.5% | 64 | 23.5% | -0.15 | 0.12 | 0.07 | 0.18 | — |
| — | 2.13 | 2.60 | 2.37 | +0.81 | 22.7% | 64.5 | 22.7% | -0.19 | 0.18 | 0.15 | 0.21 | — |
| — | 1.81 | 1.98 | 1.90 | +0.76 | 22.1% | 65 | 22.1% | -0.24 | 0.26 | 0.22 | 0.29 | — |
| — | 1.37 | 1.61 | 1.49 | +0.70 | 21.7% | 65.5 | 21.7% | -0.31 | 0.27 | 0.15 | 0.39 | — |
| — | 1.00 | 1.29 | 1.15 | +0.62 | 21.5% | 66 | 21.5% | -0.38 | 0.47 | 0.34 | 0.59 | — |
| — | 0.74 | 1.13 | 0.94 | +0.55 | 21.4% | 66.5 | 21.4% | -0.46 | 0.77 | 0.55 | 0.98 | — |
| — | 0.54 | 0.79 | 0.67 | +0.46 | 21.6% | 67 | 21.6% | -0.54 | 1.09 | 0.91 | 1.28 | — |
| — | 0.26 | 0.50 | 0.38 | +0.38 | 21.8% | 67.5 | 21.8% | -0.62 | 1.43 | 1.19 | 1.66 | — |
| — | 0.21 | 0.43 | 0.32 | +0.31 | 22.1% | 68 | 22.1% | -0.70 | 1.66 | 1.43 | 1.89 | — |
| — | 0.14 | 0.39 | 0.27 | +0.25 | 22.5% | 68.5 | 22.5% | -0.76 | 2.08 | 1.93 | 2.24 | — |
| — | 0.05 | 0.20 | 0.12 | +0.19 | 23.0% | 69 | 23.0% | -0.82 | 2.56 | 2.40 | 2.73 | — |
| — | 0.05 | 0.11 | 0.08 | +0.15 | 23.4% | 69.5 | 23.4% | -0.86 | 2.91 | 2.62 | 3.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.11 | 23.8% | 70 | 23.8% | -0.89 | 3.50 | 3.15 | 3.85 | — |
| — | 0.01 | 0.16 | 0.09 | +0.09 | 24.2% | 70.5 | 24.2% | -0.92 | 3.95 | 3.50 | 4.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.07 | 24.7% | 71 | 24.7% | -0.95 | 4.38 | 4.00 | 4.75 | — |
| — | — | 0.09 | — | +0.05 | 25.2% | 71.5 | 25.2% | -0.96 | 4.85 | 4.50 | 5.20 | — |
| — | — | 0.09 | — | +0.04 | 25.8% | 72 | 25.8% | -0.97 | 5.45 | 5.00 | 5.90 | — |
| — | — | 0.07 | — | +0.03 | 26.4% | 72.5 | 26.4% | -0.98 | 5.92 | 5.50 | 6.35 | — |
| — | — | 0.05 | — | +0.02 | 27.0% | 73 | 27.0% | -0.99 | 6.33 | 6.00 | 6.65 | — |
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.