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 | |
| — | 12.65 | 15.30 | 13.97 | +0.93 | 33.1% | 54 | 33.1% | -0.08 | 0.48 | 0.33 | 0.63 | — |
| — | 10.75 | 13.50 | 12.12 | +0.91 | 31.1% | 56 | 31.1% | -0.11 | 0.52 | 0.38 | 0.66 | — |
| — | 8.95 | 11.65 | 10.30 | +0.88 | 29.4% | 58 | 29.4% | -0.15 | 0.74 | 0.60 | 0.89 | — |
| — | 7.50 | 8.90 | 8.20 | +0.83 | 27.8% | 60 | 27.8% | -0.20 | 1.03 | 0.94 | 1.13 | — |
| — | 6.65 | 8.45 | 7.55 | +0.80 | 27.1% | 61 | 27.1% | -0.22 | 1.25 | 0.98 | 1.53 | — |
| — | 6.15 | 8.20 | 7.17 | +0.77 | 26.5% | 62 | 26.5% | -0.26 | 1.40 | 1.24 | 1.55 | — |
| — | 5.25 | 7.45 | 6.35 | +0.74 | 25.9% | 63 | 25.9% | -0.30 | 1.64 | 1.48 | 1.79 | — |
| — | 4.05 | 6.55 | 5.30 | +0.70 | 25.4% | 64 | 25.4% | -0.34 | 2.08 | 1.87 | 2.28 | — |
| — | 4.45 | 4.85 | 4.65 | +0.65 | 24.9% | 65 | 24.9% | -0.38 | 2.32 | 2.03 | 2.61 | — |
| — | 3.80 | 4.20 | 4.00 | +0.61 | 24.5% | 66 | 24.5% | -0.43 | 2.80 | 2.63 | 2.97 | — |
| — | 3.25 | 3.55 | 3.40 | +0.56 | 24.1% | 67 | 24.1% | -0.48 | 3.23 | 3.00 | 3.45 | — |
| — | 2.78 | 3.10 | 2.94 | +0.51 | 23.8% | 68 | 23.8% | -0.53 | 3.65 | 3.50 | 3.80 | — |
| — | 2.25 | 2.54 | 2.40 | +0.45 | 23.5% | 69 | 23.5% | -0.58 | 4.22 | 4.05 | 4.40 | — |
| — | 1.85 | 2.24 | 2.04 | +0.40 | 23.2% | 70 | 23.2% | -0.63 | 4.83 | 4.65 | 5.00 | — |
| — | 1.52 | 1.77 | 1.65 | +0.35 | 23.0% | 71 | 23.0% | -0.68 | 5.53 | 4.25 | 6.80 | — |
| — | 1.20 | 1.47 | 1.33 | +0.31 | 22.9% | 72 | 22.9% | -0.72 | 6.25 | 4.95 | 7.55 | — |
| — | 0.99 | 1.21 | 1.10 | +0.26 | 22.8% | 73 | 22.8% | -0.76 | 7.05 | 5.75 | 8.35 | — |
| — | 0.80 | 0.99 | 0.90 | +0.22 | 22.8% | 74 | 22.8% | -0.80 | 7.88 | 6.55 | 9.20 | — |
| — | 0.49 | 0.67 | 0.58 | +0.16 | 22.8% | 76 | 22.8% | -0.86 | 9.57 | 8.25 | 10.90 | — |
| — | 0.26 | 0.46 | 0.36 | +0.11 | 22.9% | 78 | 22.9% | -0.90 | 11.38 | 10.05 | 12.70 | — |
| — | 0.16 | 0.33 | 0.24 | +0.08 | 23.2% | 80 | 23.2% | -0.93 | 13.22 | 11.90 | 14.55 | — |
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.