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 | |
| — | 6.30 | 7.00 | 6.65 | +0.97 | 34.1% | 59.5 | 34.1% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 5.85 | 6.55 | 6.20 | +0.96 | 33.2% | 60 | 33.2% | -0.04 | 0.10 | 0.04 | 0.16 | — |
| — | 5.35 | 6.05 | 5.70 | +0.95 | 32.3% | 60.5 | 32.3% | -0.05 | 0.14 | 0.01 | 0.26 | — |
| — | 5.00 | 5.55 | 5.28 | +0.94 | 31.4% | 61 | 31.4% | -0.06 | 0.18 | 0.08 | 0.28 | — |
| — | 4.50 | 5.05 | 4.78 | +0.92 | 30.6% | 61.5 | 30.6% | -0.08 | 0.15 | 0.08 | 0.23 | — |
| — | 4.15 | 4.50 | 4.33 | +0.90 | 29.8% | 62 | 29.8% | -0.10 | 0.15 | 0.10 | 0.20 | — |
| — | 3.55 | 4.15 | 3.85 | +0.88 | 29.1% | 62.5 | 29.1% | -0.12 | 0.21 | 0.01 | 0.41 | — |
| — | 3.10 | 3.60 | 3.35 | +0.85 | 28.4% | 63 | 28.4% | -0.15 | 0.25 | 0.19 | 0.31 | — |
| — | 2.80 | 3.20 | 3.00 | +0.82 | 27.9% | 63.5 | 27.9% | -0.18 | 0.28 | 0.18 | 0.37 | — |
| — | 2.25 | 2.82 | 2.54 | +0.77 | 27.3% | 64 | 27.3% | -0.23 | 0.40 | 0.34 | 0.45 | — |
| — | 2.04 | 2.31 | 2.17 | +0.72 | 26.9% | 64.5 | 26.9% | -0.28 | 0.50 | 0.41 | 0.59 | — |
| — | 1.56 | 1.97 | 1.76 | +0.67 | 26.5% | 65 | 26.5% | -0.34 | 0.65 | 0.57 | 0.73 | — |
| — | 1.40 | 1.62 | 1.51 | +0.60 | 26.2% | 65.5 | 26.2% | -0.40 | 0.81 | 0.68 | 0.94 | — |
| — | 1.11 | 1.35 | 1.23 | +0.53 | 25.9% | 66 | 25.9% | -0.47 | 1.06 | 0.90 | 1.23 | — |
| — | 0.88 | 1.25 | 1.06 | +0.47 | 25.8% | 66.5 | — | — | 1.32 | 1.14 | 1.51 | — |
| — | 0.63 | 0.88 | 0.76 | — | — | 67 | — | — | 1.60 | 1.39 | 1.81 | — |
| — | 0.48 | 0.71 | 0.59 | +0.33 | 25.6% | 67.5 | 25.6% | -0.67 | 1.94 | 1.73 | 2.14 | — |
| — | 0.34 | 0.55 | 0.45 | +0.27 | 25.7% | 68 | 25.7% | -0.73 | 2.25 | 2.11 | 2.39 | — |
| — | 0.24 | 0.41 | 0.33 | +0.22 | 25.8% | 68.5 | 25.8% | -0.79 | 2.63 | 2.39 | 2.88 | — |
| — | 0.12 | 0.30 | 0.21 | +0.18 | 26.0% | 69 | 26.0% | -0.83 | 3.05 | 2.85 | 3.25 | — |
| — | 0.09 | 0.41 | 0.25 | +0.14 | 26.2% | 69.5 | 26.2% | -0.87 | 3.55 | 3.20 | 3.90 | — |
| — | 0.03 | 0.17 | 0.10 | +0.11 | 26.5% | 70 | 26.5% | -0.90 | 4.05 | 3.75 | 4.35 | — |
| — | 0.01 | 0.30 | 0.15 | +0.09 | 26.9% | 70.5 | 26.9% | -0.92 | 4.47 | 4.10 | 4.85 | — |
| — | 0.03 | 0.21 | 0.12 | +0.07 | 27.3% | 71 | 27.3% | -0.94 | 4.92 | 4.70 | 5.15 | — |
| — | 0.01 | 0.24 | 0.12 | +0.06 | 27.8% | 71.5 | 27.8% | -0.96 | 5.45 | 5.10 | 5.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 28.3% | 72 | 28.3% | -0.97 | 5.97 | 5.65 | 6.30 | — |
| — | — | 0.20 | — | +0.04 | 28.9% | 72.5 | 28.9% | -0.98 | 6.47 | 6.10 | 6.85 | — |
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.