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 | |
| — | 6.35 | 6.85 | 6.60 | +0.88 | 29.8% | 60 | 29.8% | -0.12 | 0.35 | 0.25 | 0.46 | — |
| — | 5.95 | 6.40 | 6.17 | +0.87 | 29.2% | 60.5 | — | — | 0.33 | 0.15 | 0.51 | — |
| — | 5.45 | 5.95 | 5.70 | — | — | 61 | — | — | 0.41 | 0.13 | 0.68 | — |
| — | 4.95 | 5.90 | 5.42 | — | — | 61.5 | — | — | 0.43 | 0.07 | 0.80 | — |
| — | 4.55 | 5.10 | 4.83 | +0.81 | 27.5% | 62 | 27.5% | -0.19 | 0.58 | 0.49 | 0.67 | — |
| — | 4.15 | 4.65 | 4.40 | +0.78 | 27.1% | 62.5 | 27.1% | -0.22 | 0.66 | 0.53 | 0.78 | — |
| — | 3.90 | 4.25 | 4.08 | +0.76 | 26.6% | 63 | 26.6% | -0.25 | 0.79 | 0.67 | 0.91 | — |
| — | 3.40 | 4.20 | 3.80 | +0.73 | 26.2% | 63.5 | 26.2% | -0.28 | 0.83 | 0.67 | 0.99 | — |
| — | 3.20 | 3.75 | 3.48 | +0.69 | 25.8% | 64 | 25.8% | -0.31 | 0.94 | 0.78 | 1.10 | — |
| — | 2.81 | 3.20 | 3.00 | +0.66 | 25.5% | 64.5 | 25.5% | -0.34 | 1.22 | 0.91 | 1.53 | — |
| — | 2.49 | 2.75 | 2.62 | +0.62 | 25.2% | 65 | 25.2% | -0.38 | 1.31 | 1.23 | 1.40 | — |
| — | 2.15 | 2.51 | 2.33 | +0.58 | 25.0% | 65.5 | 25.0% | -0.42 | 1.52 | 1.25 | 1.80 | — |
| — | 1.85 | 2.24 | 2.04 | +0.54 | 24.8% | 66 | 24.8% | -0.46 | 1.96 | 1.56 | 2.36 | — |
| — | 1.59 | 2.19 | 1.89 | +0.50 | 24.6% | 66.5 | 24.6% | -0.51 | 1.89 | 1.69 | 2.08 | — |
| — | 1.42 | 2.12 | 1.77 | +0.46 | 24.5% | 67 | 24.5% | -0.55 | 2.08 | 1.83 | 2.34 | — |
| — | 1.24 | 1.72 | 1.48 | +0.42 | 24.4% | 67.5 | 24.4% | -0.59 | 2.43 | 2.24 | 2.62 | — |
| — | 1.05 | 1.29 | 1.17 | +0.38 | 24.4% | 68 | 24.4% | -0.63 | 2.75 | 2.56 | 2.94 | — |
| — | 0.73 | 1.38 | 1.05 | +0.34 | 24.4% | 68.5 | 24.4% | -0.67 | 2.92 | 2.58 | 3.25 | — |
| — | 0.52 | 1.01 | 0.77 | +0.31 | 24.4% | 69 | 24.4% | -0.71 | 3.42 | 3.25 | 3.60 | — |
| — | 0.53 | 0.85 | 0.69 | +0.27 | 24.5% | 69.5 | 24.5% | -0.74 | 3.83 | 3.30 | 4.35 | — |
| — | 0.42 | 0.67 | 0.55 | +0.24 | 24.7% | 70 | 24.7% | -0.77 | 4.28 | 4.05 | 4.50 | — |
| — | 0.31 | 0.62 | 0.47 | +0.21 | 24.9% | 70.5 | 24.9% | -0.80 | 4.70 | 4.10 | 5.30 | — |
| — | 0.26 | 0.55 | 0.41 | +0.19 | 25.1% | 71 | 25.1% | -0.83 | 5.15 | 4.95 | 5.35 | — |
| — | 0.19 | 0.68 | 0.43 | +0.17 | 25.4% | 71.5 | 25.4% | -0.85 | 5.62 | 5.30 | 5.95 | — |
| — | 0.15 | 0.56 | 0.35 | +0.15 | 25.8% | 72 | 25.8% | -0.87 | 6.10 | 5.45 | 6.75 | — |
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.