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 | |
| — | 13.05 | 13.40 | 13.22 | +0.98 | 39.2% | 54 | 39.2% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 12.50 | 12.90 | 12.70 | +0.98 | 38.3% | 54.5 | 38.3% | -0.02 | 0.09 | 0.02 | 0.15 | — |
| — | 12.10 | 12.40 | 12.25 | +0.97 | 37.4% | 55 | 37.4% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 11.45 | 11.90 | 11.68 | +0.97 | 36.6% | 55.5 | 36.6% | -0.03 | 0.10 | 0.04 | 0.16 | — |
| — | 11.10 | 11.45 | 11.28 | +0.97 | 35.7% | 56 | 35.7% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 10.50 | 10.95 | 10.72 | +0.96 | 34.9% | 56.5 | 34.9% | -0.04 | 0.11 | 0.04 | 0.18 | — |
| — | 10.10 | 10.50 | 10.30 | +0.96 | 34.0% | 57 | 34.0% | -0.04 | 0.14 | 0.08 | 0.19 | — |
| — | 9.65 | 10.00 | 9.82 | +0.96 | 33.2% | 57.5 | 33.2% | -0.04 | 0.13 | 0.06 | 0.20 | — |
| — | 9.15 | 9.50 | 9.32 | +0.95 | 32.5% | 58 | 32.5% | -0.05 | 0.14 | 0.08 | 0.21 | — |
| — | 8.50 | 9.20 | 8.85 | +0.94 | 31.7% | 58.5 | 31.7% | -0.06 | 0.16 | 0.09 | 0.23 | — |
| — | 8.05 | 8.50 | 8.28 | +0.94 | 31.0% | 59 | 31.0% | -0.06 | 0.17 | 0.11 | 0.23 | — |
| — | 7.75 | 8.00 | 7.88 | +0.93 | 30.3% | 59.5 | 30.3% | -0.07 | 0.20 | 0.14 | 0.26 | — |
| — | 7.15 | 7.55 | 7.35 | +0.92 | 29.6% | 60 | 29.6% | -0.08 | 0.23 | 0.16 | 0.29 | — |
| — | 6.65 | 7.05 | 6.85 | +0.91 | 29.0% | 60.5 | 29.0% | -0.09 | 0.26 | 0.20 | 0.32 | — |
| — | 6.30 | 6.60 | 6.45 | +0.89 | 28.4% | 61 | 28.4% | -0.11 | 0.30 | 0.23 | 0.37 | — |
| — | 5.90 | 6.15 | 6.03 | +0.88 | 27.8% | 61.5 | 27.8% | -0.12 | 0.33 | 0.25 | 0.40 | — |
| — | 5.45 | 5.70 | 5.58 | +0.86 | 27.2% | 62 | 27.2% | -0.14 | 0.37 | 0.36 | 0.38 | — |
| — | 5.00 | 5.25 | 5.12 | +0.84 | 26.7% | 62.5 | 26.7% | -0.16 | 0.43 | 0.36 | 0.51 | — |
| — | 4.45 | 4.85 | 4.65 | +0.82 | 26.2% | 63 | 26.2% | -0.18 | 0.53 | 0.47 | 0.59 | — |
| — | 4.15 | 4.40 | 4.28 | +0.79 | 25.8% | 63.5 | 25.8% | -0.21 | 0.57 | 0.47 | 0.68 | — |
| — | 3.70 | 4.00 | 3.85 | +0.76 | 25.4% | 64 | 25.4% | -0.24 | 0.72 | 0.66 | 0.78 | — |
| — | 2.88 | 3.60 | 3.24 | +0.73 | 25.0% | 64.5 | 25.0% | -0.27 | 0.82 | 0.74 | 0.90 | — |
| — | 3.00 | 3.20 | 3.10 | +0.70 | 24.6% | 65 | 24.6% | -0.31 | 0.95 | 0.88 | 1.03 | — |
| — | 2.50 | 2.83 | 2.67 | +0.66 | 24.3% | 65.5 | 24.3% | -0.35 | 1.07 | 0.96 | 1.18 | — |
| — | 2.34 | 2.46 | 2.40 | +0.62 | 24.0% | 66 | 24.0% | -0.39 | 1.23 | 1.16 | 1.30 | — |
| — | 1.87 | 2.18 | 2.02 | +0.57 | 23.8% | 66.5 | 23.8% | -0.43 | 1.43 | 1.35 | 1.50 | — |
| — | 1.75 | 1.92 | 1.83 | +0.53 | 23.5% | 67 | 23.5% | -0.48 | 1.65 | 1.53 | 1.77 | — |
| — | 1.48 | 1.63 | 1.55 | +0.48 | 23.3% | 67.5 | 23.3% | -0.52 | 1.90 | 1.83 | 1.97 | — |
| — | 1.30 | 1.40 | 1.35 | +0.44 | 23.2% | 68 | 23.2% | -0.57 | 2.12 | 2.01 | 2.24 | — |
| — | 1.09 | 1.20 | 1.15 | +0.39 | 23.0% | 68.5 | 23.0% | -0.62 | 2.44 | 2.29 | 2.60 | — |
| — | 0.91 | 1.03 | 0.97 | +0.35 | 22.9% | 69 | 22.9% | -0.66 | 2.77 | 2.60 | 2.93 | — |
| — | 0.76 | 0.88 | 0.82 | +0.31 | 22.9% | 69.5 | 22.9% | -0.71 | 3.12 | 3.00 | 3.25 | — |
| — | 0.62 | 0.71 | 0.67 | +0.27 | 22.8% | 70 | 22.8% | -0.75 | 3.48 | 3.35 | 3.60 | — |
| — | 0.51 | 0.59 | 0.55 | +0.23 | 22.8% | 70.5 | 22.8% | -0.78 | 4.25 | 3.75 | 4.75 | — |
| — | 0.41 | 0.54 | 0.47 | +0.20 | 22.8% | 71 | 22.8% | -0.82 | 4.30 | 4.15 | 4.45 | — |
| — | 0.33 | 0.39 | 0.36 | +0.17 | 22.8% | 71.5 | 22.8% | -0.85 | 4.72 | 4.60 | 4.85 | — |
| — | 0.26 | 0.36 | 0.31 | +0.15 | 22.9% | 72 | 22.9% | -0.88 | 5.22 | 5.00 | 5.45 | — |
| — | 0.20 | 0.32 | 0.26 | +0.12 | 23.0% | 72.5 | 23.0% | -0.90 | 5.62 | 5.45 | 5.80 | — |
| — | 0.15 | 0.23 | 0.19 | +0.10 | 23.1% | 73 | 23.1% | -0.92 | 5.97 | 5.75 | 6.20 | — |
| — | 0.13 | 0.21 | 0.17 | +0.09 | 23.2% | 73.5 | 23.2% | -0.94 | 6.62 | 6.40 | 6.85 | — |
| — | 0.05 | 0.19 | 0.12 | +0.07 | 23.3% | 74 | 23.3% | -0.96 | 7.12 | 6.90 | 7.35 | — |
| — | 0.03 | 0.16 | 0.10 | +0.06 | 23.5% | 74.5 | 23.5% | -0.97 | 7.55 | 7.15 | 7.95 | — |
| — | 0.03 | 0.16 | 0.10 | +0.05 | 23.7% | 75 | 23.7% | -0.99 | 7.95 | 7.70 | 8.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 24.1% | 76 | 24.1% | -1.00 | 8.95 | 8.70 | 9.20 | — |
| — | 0.02 | 0.11 | 0.07 | +0.03 | 24.5% | 77 | 24.5% | -1.00 | 10.05 | 8.75 | 11.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 25.1% | 78 | 25.1% | -1.00 | 11.03 | 10.70 | 11.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 25.6% | 79 | 25.6% | -1.00 | 12.05 | 11.90 | 12.20 | — |
| — | — | 0.09 | — | +0.01 | 26.3% | 80 | 26.3% | -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.