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 | |
| — | 11.80 | 12.20 | 12.00 | +0.99 | 54.1% | 55 | 54.1% | -0.01 | — | — | 0.07 | — |
| — | 10.75 | 11.20 | 10.97 | +0.99 | 50.6% | 56 | 50.6% | -0.01 | — | — | 0.04 | — |
| — | 9.75 | 10.20 | 9.97 | +0.99 | 47.0% | 57 | 47.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 8.90 | 9.40 | 9.15 | +0.99 | 43.4% | 58 | 43.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 7.95 | 8.20 | 8.07 | +0.99 | 39.8% | 59 | 39.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.95 | 7.20 | 7.08 | +0.98 | 36.5% | 60 | 36.5% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 6.45 | 6.70 | 6.58 | +0.98 | 34.9% | 60.5 | 34.9% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 5.85 | 6.20 | 6.03 | +0.97 | 33.4% | 61 | 33.4% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 5.45 | 5.70 | 5.58 | +0.97 | 32.0% | 61.5 | 32.0% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 4.95 | 5.25 | 5.10 | +0.96 | 30.6% | 62 | 30.6% | -0.04 | 0.07 | 0.02 | 0.12 | — |
| — | 4.50 | 4.75 | 4.62 | +0.95 | 29.3% | 62.5 | 29.3% | -0.05 | 0.08 | 0.03 | 0.13 | — |
| — | 4.00 | 4.25 | 4.12 | +0.93 | 28.2% | 63 | 28.2% | -0.07 | 0.09 | 0.07 | 0.11 | — |
| — | 3.35 | 3.80 | 3.58 | +0.91 | 27.1% | 63.5 | 27.1% | -0.09 | 0.11 | 0.05 | 0.17 | — |
| — | 2.90 | 3.30 | 3.10 | +0.89 | 26.1% | 64 | 26.1% | -0.11 | 0.14 | 0.09 | 0.19 | — |
| — | 2.45 | 2.83 | 2.64 | +0.85 | 25.2% | 64.5 | 25.2% | -0.15 | 0.18 | 0.14 | 0.23 | — |
| — | 2.04 | 2.56 | 2.30 | +0.81 | 24.4% | 65 | 24.4% | -0.20 | 0.25 | 0.21 | 0.29 | — |
| — | 1.77 | 2.13 | 1.95 | +0.75 | 23.7% | 65.5 | 23.7% | -0.25 | 0.34 | 0.30 | 0.38 | — |
| — | 1.40 | 1.57 | 1.49 | +0.68 | 23.2% | 66 | 23.2% | -0.33 | 0.47 | 0.42 | 0.52 | — |
| — | 1.11 | 1.24 | 1.18 | +0.60 | 22.8% | 66.5 | 22.8% | -0.41 | 0.65 | 0.59 | 0.70 | — |
| — | 0.83 | 0.95 | 0.89 | +0.51 | 22.5% | 67 | 22.5% | -0.49 | 0.83 | 0.77 | 0.90 | — |
| — | 0.59 | 0.70 | 0.65 | +0.42 | 22.3% | 67.5 | 22.3% | -0.58 | 1.10 | 1.02 | 1.19 | — |
| — | 0.37 | 0.51 | 0.44 | +0.33 | 22.3% | 68 | 22.3% | -0.67 | 1.45 | 1.34 | 1.55 | — |
| — | 0.28 | 0.34 | 0.31 | +0.26 | 22.4% | 68.5 | 22.4% | -0.75 | 1.76 | 1.49 | 2.04 | — |
| — | 0.18 | 0.24 | 0.21 | +0.19 | 22.6% | 69 | 22.6% | -0.82 | 2.25 | 2.08 | 2.41 | — |
| — | 0.10 | 0.19 | 0.14 | +0.14 | 22.9% | 69.5 | 22.9% | -0.87 | 2.61 | 2.50 | 2.72 | — |
| — | 0.07 | 0.12 | 0.10 | +0.10 | 23.3% | 70 | 23.3% | -0.91 | 3.08 | 2.95 | 3.20 | — |
| — | 0.03 | 0.11 | 0.07 | +0.08 | 23.8% | 70.5 | 23.8% | -0.94 | 3.62 | 3.40 | 3.85 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 24.4% | 71 | 24.4% | -0.96 | 4.10 | 3.90 | 4.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 25.0% | 71.5 | 25.0% | -0.97 | 4.55 | 4.40 | 4.70 | — |
| — | — | 0.06 | — | +0.03 | 25.7% | 72 | 25.7% | -0.99 | 4.97 | 4.70 | 5.25 | — |
| — | — | 0.07 | — | +0.02 | 26.4% | 72.5 | 26.4% | -0.99 | 5.45 | 5.20 | 5.70 | — |
| — | — | 0.07 | — | +0.02 | 27.2% | 73 | 27.2% | -1.00 | 5.95 | 5.70 | 6.20 | — |
| — | — | 0.06 | — | +0.01 | 28.7% | 74 | 28.7% | -1.00 | 7.00 | 6.70 | 7.30 | — |
| — | — | 0.06 | — | +0.01 | 30.4% | 75 | 30.4% | -1.00 | 7.97 | 7.70 | 8.25 | — |
| — | — | 0.06 | — | +0.00 | 32.0% | 76 | 32.0% | -1.00 | 9.00 | 8.70 | 9.30 | — |
| — | — | 0.06 | — | +0.00 | 33.4% | 77 | 33.4% | -1.00 | 10.28 | 9.20 | 11.35 | — |
| — | — | 0.06 | — | +0.00 | 34.7% | 78 | 34.7% | -1.00 | 11.15 | 9.95 | 12.35 | — |
| — | — | 0.06 | — | +0.00 | 35.5% | 79 | 35.5% | -1.00 | 12.05 | 10.75 | 13.35 | — |
| — | — | 0.06 | — | +0.00 | 35.9% | 80 | 35.9% | -1.00 | 13.05 | 11.75 | 14.35 | — |
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.