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 | |
| — | 6.05 | 7.30 | 6.67 | +0.90 | 28.1% | 60.5 | 28.1% | -0.10 | 0.30 | 0.01 | 0.60 | — |
| — | 5.70 | 6.85 | 6.28 | +0.89 | 27.5% | 61 | 27.5% | -0.11 | 0.23 | 0.02 | 0.44 | — |
| — | 5.30 | 6.40 | 5.85 | +0.87 | 26.8% | 61.5 | 26.8% | -0.13 | 0.36 | 0.02 | 0.71 | — |
| — | 4.70 | 5.95 | 5.33 | +0.86 | 26.3% | 62 | 26.3% | -0.15 | 0.43 | 0.22 | 0.64 | — |
| — | 4.30 | 5.30 | 4.80 | +0.83 | 25.7% | 62.5 | 25.7% | -0.17 | 0.60 | 0.16 | 1.04 | — |
| — | 3.95 | 5.05 | 4.50 | +0.81 | 25.2% | 63 | 25.2% | -0.19 | 0.55 | 0.25 | 0.85 | — |
| — | 3.50 | 4.60 | 4.05 | +0.78 | 24.7% | 63.5 | 24.7% | -0.22 | 0.59 | 0.43 | 0.76 | — |
| — | 3.05 | 4.20 | 3.62 | +0.76 | 24.2% | 64 | 24.2% | -0.25 | 0.72 | 0.45 | 1.00 | — |
| — | 2.80 | 3.80 | 3.30 | +0.72 | 23.7% | 64.5 | 23.7% | -0.28 | 0.79 | 0.56 | 1.01 | — |
| — | 2.32 | 3.25 | 2.79 | +0.69 | 23.3% | 65 | 23.3% | -0.32 | 0.84 | 0.68 | 1.00 | — |
| — | 1.14 | 2.95 | 2.04 | +0.65 | 22.9% | 65.5 | 22.9% | -0.36 | 0.99 | 0.81 | 1.17 | — |
| — | 1.99 | 2.39 | 2.19 | +0.60 | 22.6% | 66 | 22.6% | -0.40 | 1.24 | 0.98 | 1.49 | — |
| — | 1.71 | 2.02 | 1.86 | +0.56 | 22.3% | 66.5 | 22.3% | -0.45 | 1.44 | 1.17 | 1.70 | — |
| — | 1.42 | 1.93 | 1.68 | +0.51 | 22.0% | 67 | 22.0% | -0.49 | 1.68 | 1.40 | 1.95 | — |
| — | 1.17 | 1.49 | 1.33 | +0.46 | 21.7% | 67.5 | 21.7% | -0.54 | 1.89 | 1.58 | 2.20 | — |
| — | 0.96 | 1.26 | 1.11 | +0.42 | 21.5% | 68 | 21.5% | -0.59 | 2.26 | 1.99 | 2.53 | — |
| — | 0.74 | 1.06 | 0.90 | +0.37 | 21.4% | 68.5 | 21.4% | -0.64 | 2.51 | 2.20 | 2.82 | — |
| — | 0.63 | 1.10 | 0.86 | +0.33 | 21.2% | 69 | 21.2% | -0.69 | 2.88 | 2.51 | 3.25 | — |
| — | 0.49 | 1.35 | 0.92 | +0.28 | 21.1% | 69.5 | 21.1% | -0.73 | 3.17 | 2.60 | 3.75 | — |
| — | 0.30 | 0.95 | 0.62 | +0.24 | 21.1% | 70 | 21.1% | -0.78 | 3.50 | 2.90 | 4.10 | — |
| — | 0.01 | 0.97 | 0.49 | +0.21 | 21.1% | 70.5 | 21.1% | -0.81 | 3.95 | 3.15 | 4.75 | — |
| — | — | 2.30 | — | +0.18 | 21.1% | 71 | 21.1% | -0.85 | 4.30 | 3.70 | 4.90 | — |
| — | 0.12 | 0.62 | 0.37 | +0.15 | 21.2% | 71.5 | 21.2% | -0.88 | 4.78 | 4.15 | 5.40 | — |
| — | 0.07 | 0.56 | 0.32 | +0.13 | 21.3% | 72 | 21.3% | -0.90 | 5.25 | 4.60 | 5.90 | — |
| — | — | 2.63 | — | +0.11 | 21.5% | 72.5 | 21.5% | -0.93 | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.45 | — | +0.09 | 21.7% | 73 | 21.7% | -0.95 | 6.25 | 4.20 | 8.30 | — |
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.