Spot 66.92
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.85 | 13.20 | 13.03 | +1.00 | 57.6% | 54 | 57.6% | +0.00 | — | — | 0.01 | — |
| — | 12.35 | 12.65 | 12.50 | +1.00 | 56.9% | 54.5 | 56.9% | +0.00 | — | — | 0.02 | — |
| — | 11.85 | 12.15 | 12.00 | +1.00 | 56.1% | 55 | 56.1% | +0.00 | — | — | 0.02 | — |
| — | 11.25 | 11.75 | 11.50 | +1.00 | 55.4% | 55.5 | 55.4% | +0.00 | — | — | 0.02 | — |
| — | 10.65 | 11.35 | 11.00 | +1.00 | 54.7% | 56 | 54.7% | +0.00 | — | — | 0.02 | — |
| — | 10.35 | 10.60 | 10.47 | +1.00 | 53.9% | 56.5 | 53.9% | +0.00 | — | — | 0.02 | — |
| — | 9.85 | 10.10 | 9.97 | +1.00 | 53.2% | 57 | 53.2% | +0.00 | — | — | 0.01 | — |
| — | 9.35 | 9.60 | 9.47 | +1.00 | 52.4% | 57.5 | 52.4% | +0.00 | — | — | 0.02 | — |
| — | 8.85 | 9.10 | 8.97 | +1.00 | 51.7% | 58 | 51.7% | +0.00 | — | — | 0.02 | — |
| — | 8.40 | 8.60 | 8.50 | +1.00 | 51.0% | 58.5 | 51.0% | +0.00 | — | — | 0.02 | — |
| — | 7.85 | 8.10 | 7.97 | +1.00 | 50.2% | 59 | 50.2% | -0.00 | — | — | 0.02 | — |
| — | 7.25 | 7.60 | 7.42 | +1.00 | 49.4% | 59.5 | 49.4% | -0.00 | — | — | 0.02 | — |
| — | 6.75 | 7.10 | 6.92 | +1.00 | 48.7% | 60 | 48.7% | -0.00 | — | — | 0.02 | — |
| — | 6.35 | 6.60 | 6.47 | +1.00 | 47.9% | 60.5 | 47.9% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 6.10 | 5.97 | +1.00 | 47.2% | 61 | 47.2% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 5.60 | 5.47 | +1.00 | 46.4% | 61.5 | 46.4% | -0.00 | — | — | 0.02 | — |
| — | 4.85 | 5.10 | 4.97 | +1.00 | 45.7% | 62 | 45.7% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 4.60 | 4.47 | +1.00 | 44.9% | 62.5 | 44.9% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 4.10 | 3.92 | +0.99 | 44.0% | 63 | 44.0% | -0.01 | — | — | 0.04 | — |
| — | 3.20 | 3.60 | 3.40 | +0.98 | 43.1% | 63.5 | 43.1% | -0.02 | — | — | 0.02 | — |
| — | 2.89 | 3.15 | 3.02 | +0.97 | 41.6% | 64 | 41.6% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.41 | 2.61 | 2.51 | +0.95 | 39.1% | 64.5 | 39.1% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 1.93 | 2.11 | 2.02 | +0.93 | 35.7% | 65 | 35.7% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 1.26 | 1.63 | 1.45 | +0.90 | 32.1% | 65.5 | 32.1% | -0.10 | 0.04 | 0.02 | 0.06 | — |
| — | 0.98 | 1.16 | 1.07 | +0.82 | 28.9% | 66 | 28.9% | -0.18 | 0.09 | 0.06 | 0.11 | — |
| — | 0.60 | 0.72 | 0.66 | +0.68 | 26.7% | 66.5 | 26.7% | -0.32 | 0.18 | 0.15 | 0.21 | — |
| — | 0.30 | 0.38 | 0.34 | +0.47 | 26.0% | 67 | 26.0% | -0.54 | 0.45 | 0.33 | 0.57 | — |
| — | 0.12 | 0.17 | 0.14 | +0.26 | 26.8% | 67.5 | 26.8% | -0.74 | 0.77 | 0.60 | 0.94 | — |
| — | 0.03 | 0.08 | 0.06 | +0.13 | 28.8% | 68 | 28.8% | -0.88 | 1.07 | 0.99 | 1.16 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 30.9% | 68.5 | 30.9% | -0.93 | 1.64 | 1.44 | 1.83 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 32.8% | 69 | 32.8% | -0.97 | 2.04 | 1.94 | 2.15 | — |
| — | — | 0.02 | — | +0.02 | 34.1% | 69.5 | 34.1% | -0.99 | 2.59 | 2.43 | 2.75 | — |
| — | — | 0.02 | — | +0.01 | 34.6% | 70 | 34.6% | -1.00 | 3.06 | 2.93 | 3.20 | — |
| — | — | 0.02 | — | +0.00 | 34.6% | 70.5 | 34.6% | -1.00 | 3.52 | 3.40 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 34.5% | 71 | 34.5% | -1.00 | 4.05 | 3.90 | 4.20 | — |
| — | — | 0.02 | — | +0.00 | 34.2% | 71.5 | 34.2% | -1.00 | 4.53 | 4.40 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 33.9% | 72 | 33.9% | -1.00 | 5.53 | 4.95 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 33.6% | 72.5 | 33.6% | -1.00 | 5.95 | 5.40 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 33.4% | 73 | 33.4% | -1.00 | 6.17 | 5.95 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 33.2% | 73.5 | 33.2% | -1.00 | 6.55 | 6.30 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 74 | 33.0% | -1.00 | 7.12 | 6.95 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 32.8% | 74.5 | 32.8% | -1.00 | 7.75 | 6.90 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 75 | 32.7% | -1.00 | 8.38 | 7.50 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 76 | 32.6% | -1.00 | 9.15 | 8.00 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 77 | 32.7% | -1.00 | 10.07 | 9.95 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 78 | 32.9% | -1.00 | 11.03 | 10.85 | 11.20 | — |
| — | — | 0.05 | — | +0.00 | 33.4% | 79 | 33.4% | -1.00 | 12.05 | 11.90 | 12.20 | — |
| — | — | 0.17 | — | +0.00 | 34.0% | 80 | 34.0% | -1.00 | 13.05 | 12.90 | 13.20 | — |
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.