Spot 66.04
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.05 | 6.55 | 6.30 | +0.96 | 33.2% | 60 | 33.2% | -0.05 | 0.09 | 0.03 | 0.14 | — |
| — | 5.45 | 6.05 | 5.75 | +0.95 | 32.1% | 60.5 | 32.1% | -0.05 | 0.25 | 0.01 | 0.49 | — |
| — | 5.10 | 5.55 | 5.33 | +0.94 | 31.0% | 61 | 31.0% | -0.06 | 0.22 | 0.05 | 0.39 | — |
| — | 4.55 | 5.05 | 4.80 | +0.92 | 30.0% | 61.5 | 30.0% | -0.08 | 0.12 | 0.07 | 0.18 | — |
| — | 4.15 | 4.40 | 4.28 | +0.90 | 29.1% | 62 | 29.1% | -0.10 | 0.15 | 0.09 | 0.22 | — |
| — | 3.70 | 3.95 | 3.83 | +0.88 | 28.3% | 62.5 | 28.3% | -0.13 | 0.20 | 0.14 | 0.25 | — |
| — | 3.25 | 3.50 | 3.38 | — | — | 63 | 27.5% | -0.15 | 0.26 | 0.18 | 0.33 | — |
| — | 2.66 | 3.10 | 2.88 | +0.81 | 26.8% | 63.5 | 26.8% | -0.19 | 0.32 | 0.25 | 0.38 | — |
| — | 2.27 | 2.64 | 2.46 | +0.77 | 26.1% | 64 | 26.1% | -0.23 | 0.44 | 0.37 | 0.51 | — |
| — | 2.06 | 2.25 | 2.15 | +0.72 | 25.6% | 64.5 | 25.6% | -0.28 | 0.52 | 0.44 | 0.59 | — |
| — | 1.70 | 1.87 | 1.78 | +0.66 | 25.1% | 65 | 25.1% | -0.35 | 0.69 | 0.61 | 0.76 | — |
| — | 1.27 | 1.53 | 1.40 | +0.60 | 24.7% | 65.5 | 24.7% | -0.41 | 0.84 | 0.74 | 0.95 | — |
| — | 1.06 | 1.23 | 1.15 | +0.52 | 24.4% | 66 | 24.4% | -0.48 | 1.05 | 0.95 | 1.15 | — |
| — | 0.76 | 0.98 | 0.87 | +0.45 | 24.2% | 66.5 | 24.2% | -0.55 | 1.26 | 1.02 | 1.51 | — |
| — | 0.58 | 0.76 | 0.67 | +0.38 | 24.0% | 67 | 24.0% | -0.62 | 1.66 | 1.46 | 1.85 | — |
| — | 0.41 | 0.58 | 0.49 | +0.31 | 23.9% | 67.5 | 23.9% | -0.69 | 1.89 | 1.76 | 2.02 | — |
| — | 0.30 | 0.45 | 0.38 | +0.25 | 23.9% | 68 | 23.9% | -0.75 | 2.35 | 2.14 | 2.57 | — |
| 30 | 0.19 | 0.33 | 0.26 | +0.20 | 24.0% | 68.5 | 24.0% | -0.81 | 2.75 | 2.53 | 2.96 | 94 |
| — | 0.12 | 0.26 | 0.19 | — | — | 69 | 24.1% | -0.85 | 3.08 | 2.97 | 3.20 | — |
| — | 0.09 | 0.22 | 0.15 | — | — | 69.5 | — | — | 3.58 | 3.40 | 3.75 | — |
| — | 0.06 | 0.17 | 0.12 | — | — | 70 | 24.6% | -0.92 | 4.00 | 3.85 | 4.15 | — |
| — | 0.02 | 0.14 | 0.08 | — | — | 70.5 | 24.9% | -0.94 | 4.42 | 4.15 | 4.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 25.3% | 71 | 25.3% | -0.96 | 4.88 | 4.65 | 5.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 25.8% | 71.5 | 25.8% | -0.98 | 5.38 | 5.15 | 5.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 26.3% | 72 | 26.3% | -0.99 | 6.05 | 5.85 | 6.25 | — |
| — | — | 0.08 | — | +0.02 | 26.8% | 72.5 | 26.8% | -1.00 | 6.47 | 6.35 | 6.60 | — |
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.