Spot 66.11
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 6.35 | 6.10 | +0.99 | 38.3% | 60 | 38.3% | -0.01 | — | — | 0.14 | — |
| — | 5.40 | 5.85 | 5.62 | +0.99 | 37.1% | 60.5 | 37.1% | -0.01 | — | — | 0.14 | — |
| — | 5.05 | 5.30 | 5.17 | +0.98 | 35.9% | 61 | 35.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.55 | 4.80 | 4.67 | +0.98 | 34.8% | 61.5 | 34.8% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 4.05 | 4.40 | 4.22 | +0.97 | 33.7% | 62 | 33.7% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.55 | 3.80 | 3.67 | +0.95 | 32.7% | 62.5 | 32.7% | -0.05 | 0.07 | 0.01 | 0.12 | — |
| — | 3.10 | 3.35 | 3.23 | +0.93 | 31.8% | 63 | 31.8% | -0.07 | 0.10 | 0.05 | 0.16 | — |
| — | 2.40 | 2.95 | 2.67 | +0.90 | 31.0% | 63.5 | 31.0% | -0.10 | 0.15 | 0.06 | 0.24 | — |
| — | 2.14 | 2.45 | 2.29 | +0.86 | 30.2% | 64 | 30.2% | -0.14 | 0.16 | 0.11 | 0.21 | — |
| — | 1.72 | 2.02 | 1.87 | +0.80 | 29.5% | 64.5 | 29.5% | -0.20 | 0.14 | 0.05 | 0.24 | — |
| — | 1.37 | 1.67 | 1.52 | +0.72 | 28.8% | 65 | 28.8% | -0.28 | 0.29 | 0.22 | 0.37 | — |
| — | 1.03 | 1.21 | 1.12 | +0.63 | 28.2% | 65.5 | 28.2% | -0.37 | 0.39 | 0.24 | 0.53 | — |
| — | 0.73 | 0.88 | 0.81 | +0.53 | 27.7% | 66 | 27.7% | -0.47 | 0.57 | 0.42 | 0.72 | — |
| — | 0.49 | 0.77 | 0.63 | +0.43 | 27.3% | 66.5 | 27.3% | -0.57 | 0.89 | 0.80 | 0.98 | — |
| — | 0.27 | 0.42 | 0.34 | +0.33 | 27.0% | 67 | 27.0% | -0.68 | 1.23 | 1.13 | 1.33 | — |
| — | 0.20 | 0.26 | 0.23 | +0.24 | 26.9% | 67.5 | 26.9% | -0.77 | 1.67 | 1.51 | 1.82 | — |
| — | 0.08 | 0.18 | 0.13 | +0.16 | 26.9% | 68 | 26.9% | -0.84 | 2.02 | 1.90 | 2.14 | — |
| — | 0.05 | 0.12 | 0.09 | +0.11 | 27.1% | 68.5 | 27.1% | -0.89 | 2.55 | 2.25 | 2.85 | — |
| — | 0.02 | 0.07 | 0.04 | +0.07 | 27.4% | 69 | 27.4% | -0.93 | 2.88 | 2.72 | 3.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 27.8% | 69.5 | 27.8% | -0.96 | 3.50 | 3.15 | 3.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 28.2% | 70 | 28.2% | -0.98 | 3.95 | 3.70 | 4.20 | — |
| — | — | 0.02 | — | +0.02 | 28.7% | 70.5 | 28.7% | -0.99 | 4.47 | 4.15 | 4.80 | — |
| — | — | 0.01 | — | +0.01 | 29.2% | 71 | 29.2% | -1.00 | 4.97 | 4.65 | 5.30 | — |
| — | — | 0.02 | — | +0.01 | 29.8% | 71.5 | 29.8% | -1.00 | 5.47 | 5.15 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 72 | 30.3% | -1.00 | 5.85 | 5.70 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 72.5 | 30.9% | -1.00 | 6.38 | 6.20 | 6.55 | — |
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.