Spot 66.75
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.80 | 7.85 | 6.83 | +1.00 | 39.2% | 60.5 | 39.2% | -0.00 | — | — | 0.02 | — |
| — | 5.30 | 6.15 | 5.72 | +1.00 | 38.6% | 61 | 38.6% | -0.00 | — | — | 0.08 | — |
| — | 4.80 | 5.80 | 5.30 | +0.99 | 37.9% | 61.5 | 37.9% | -0.01 | — | — | 0.12 | — |
| — | 4.35 | 5.30 | 4.83 | +0.99 | 37.1% | 62 | 37.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.85 | 4.85 | 4.35 | +0.98 | 36.1% | 62.5 | 36.1% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 3.35 | 4.25 | 3.80 | +0.97 | 35.0% | 63 | 35.0% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 2.88 | 3.85 | 3.37 | +0.95 | 33.7% | 63.5 | 33.7% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 2.50 | 3.05 | 2.77 | +0.93 | 32.4% | 64 | 32.4% | -0.07 | 0.07 | 0.02 | 0.11 | — |
| — | 2.02 | 2.66 | 2.34 | +0.90 | 31.0% | 64.5 | 31.0% | -0.10 | 0.07 | 0.01 | 0.14 | — |
| — | 1.44 | 2.18 | 1.81 | +0.86 | 29.6% | 65 | 29.6% | -0.14 | 0.12 | 0.05 | 0.18 | — |
| — | 1.12 | 1.77 | 1.45 | +0.80 | 28.2% | 65.5 | 28.2% | -0.20 | 0.24 | 0.04 | 0.44 | — |
| — | 0.72 | 1.16 | 0.94 | +0.71 | 26.8% | 66 | 26.8% | -0.29 | 0.44 | 0.17 | 0.71 | — |
| — | 0.48 | 0.81 | 0.65 | +0.59 | 25.8% | 66.5 | 25.8% | -0.42 | 0.67 | 0.29 | 1.04 | — |
| — | 0.22 | 0.53 | 0.38 | +0.44 | 25.2% | 67 | 25.2% | -0.56 | 0.70 | 0.54 | 0.86 | — |
| — | 0.01 | 0.37 | 0.19 | +0.30 | 25.1% | 67.5 | 25.1% | -0.70 | 0.94 | 0.64 | 1.24 | — |
| — | 0.05 | 0.29 | 0.17 | +0.19 | 25.5% | 68 | 25.5% | -0.81 | 1.36 | 1.18 | 1.55 | — |
| — | 0.02 | 0.19 | 0.10 | +0.12 | 25.8% | 68.5 | 25.8% | -0.89 | 1.92 | 1.65 | 2.19 | — |
| — | — | 0.14 | — | +0.07 | 26.1% | 69 | 26.1% | -0.94 | 2.23 | 1.86 | 2.61 | — |
| — | — | 0.12 | — | +0.04 | 26.3% | 69.5 | 26.3% | -0.97 | 2.75 | 2.26 | 3.25 | — |
| — | — | 0.06 | — | +0.02 | 26.6% | 70 | 26.6% | -0.99 | 3.25 | 2.76 | 3.75 | — |
| — | — | 0.11 | — | +0.01 | 26.8% | 70.5 | 26.8% | -1.00 | 3.75 | 3.25 | 4.25 | — |
| — | — | 0.02 | — | +0.01 | 27.1% | 71 | 27.1% | -1.00 | 4.22 | 3.90 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 71.5 | 27.4% | -1.00 | 4.19 | 2.73 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 72 | 27.7% | -1.00 | 5.00 | 4.00 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 72.5 | 28.1% | -1.00 | 5.60 | 4.20 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 73 | 28.5% | -1.00 | 6.22 | 4.95 | 7.50 | — |
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.