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 | |
| — | 6.45 | 9.00 | 7.72 | +0.82 | 27.2% | 60.5 | 27.2% | -0.18 | 0.89 | 0.63 | 1.15 | — |
| — | 6.80 | 7.85 | 7.33 | +0.81 | 26.7% | 61 | 26.7% | -0.20 | 0.90 | 0.77 | 1.03 | — |
| — | 5.60 | 7.45 | 6.53 | +0.79 | 26.4% | 61.5 | 26.4% | -0.21 | 1.25 | 0.79 | 1.71 | — |
| — | 5.40 | 7.60 | 6.50 | +0.77 | 26.0% | 62 | 26.0% | -0.23 | 1.11 | 0.92 | 1.30 | — |
| — | 5.20 | 7.20 | 6.20 | +0.76 | 25.6% | 62.5 | 25.6% | -0.25 | 1.28 | 0.83 | 1.73 | — |
| — | 5.00 | 6.80 | 5.90 | +0.74 | 25.3% | 63 | 25.3% | -0.27 | 1.31 | 1.03 | 1.59 | — |
| — | 4.70 | 5.90 | 5.30 | +0.72 | 25.0% | 63.5 | 25.0% | -0.29 | 1.44 | 1.16 | 1.71 | — |
| — | 3.90 | 5.55 | 4.72 | +0.70 | 24.7% | 64 | 24.7% | -0.31 | 1.55 | 1.26 | 1.84 | — |
| — | 3.70 | 5.25 | 4.47 | +0.67 | 24.4% | 64.5 | 24.4% | -0.33 | 1.71 | 1.43 | 1.98 | — |
| — | 3.25 | 5.10 | 4.17 | +0.65 | 24.1% | 65 | 24.1% | -0.36 | 1.76 | 1.52 | 2.00 | — |
| — | 3.30 | 4.10 | 3.70 | +0.62 | 23.9% | 65.5 | 23.9% | -0.39 | 2.04 | 1.74 | 2.34 | — |
| — | 3.20 | 3.70 | 3.45 | +0.60 | 23.6% | 66 | 23.6% | -0.41 | 2.26 | 1.96 | 2.56 | — |
| — | 2.85 | 3.55 | 3.20 | +0.57 | 23.4% | 66.5 | 23.4% | -0.44 | 2.46 | 2.19 | 2.74 | — |
| — | 2.63 | 3.15 | 2.89 | +0.54 | 23.2% | 67 | 23.2% | -0.47 | 2.73 | 2.47 | 2.98 | — |
| — | 2.34 | 2.94 | 2.64 | +0.52 | 23.0% | 67.5 | 23.0% | -0.50 | 2.77 | 2.50 | 3.05 | — |
| — | 2.12 | 2.61 | 2.37 | +0.49 | 22.9% | 68 | 22.9% | -0.53 | 3.04 | 2.78 | 3.30 | — |
| — | 1.99 | 2.53 | 2.26 | +0.46 | 22.7% | 68.5 | 22.7% | -0.56 | 3.35 | 3.10 | 3.60 | — |
| — | 1.77 | 2.17 | 1.97 | +0.43 | 22.6% | 69 | 22.6% | -0.59 | 3.60 | 3.35 | 3.85 | — |
| — | 1.46 | 1.94 | 1.70 | +0.40 | 22.5% | 69.5 | 22.5% | -0.62 | 3.85 | 3.50 | 4.20 | — |
| — | 1.38 | 1.77 | 1.57 | +0.38 | 22.4% | 70 | 22.4% | -0.65 | 4.25 | 3.80 | 4.70 | — |
| — | 1.18 | 1.80 | 1.49 | +0.35 | 22.3% | 70.5 | 22.3% | -0.67 | 4.90 | 3.65 | 6.15 | — |
| — | 0.98 | 3.40 | 2.19 | +0.33 | 22.3% | 71 | 22.3% | -0.70 | 4.92 | 3.65 | 6.20 | — |
| — | 0.94 | 1.48 | 1.21 | +0.30 | 22.2% | 71.5 | 22.2% | -0.73 | 5.65 | 4.70 | 6.60 | — |
| — | 0.68 | 1.19 | 0.94 | +0.28 | 22.2% | 72 | 22.2% | -0.76 | 5.67 | 4.60 | 6.75 | — |
| — | 0.76 | 1.23 | 0.99 | +0.26 | 22.2% | 72.5 | 22.2% | -0.78 | 5.90 | 5.05 | 6.75 | — |
| — | 0.55 | 0.96 | 0.76 | +0.24 | 22.2% | 73 | 22.2% | -0.80 | 6.53 | 5.05 | 8.00 | — |
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.