Spot 66.76
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.40 | 12.15 | 11.78 | +1.00 | 64.0% | 55 | 64.0% | -0.00 | — | — | 0.01 | — |
| — | 10.20 | 11.95 | 11.07 | +1.00 | 61.9% | 56 | 61.9% | -0.00 | — | — | 0.02 | — |
| — | 9.35 | 10.45 | 9.90 | +1.00 | 59.4% | 57 | 59.4% | -0.00 | — | — | 0.02 | — |
| — | 8.40 | 9.45 | 8.93 | +1.00 | 56.7% | 58 | 56.7% | -0.00 | — | — | 0.02 | — |
| — | 7.40 | 8.45 | 7.92 | +1.00 | 53.9% | 59 | 53.9% | -0.00 | — | — | 0.02 | — |
| — | 6.40 | 7.45 | 6.92 | +1.00 | 51.1% | 60 | 51.1% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 6.95 | 6.42 | +0.99 | 49.6% | 60.5 | 49.6% | -0.01 | — | — | 0.02 | — |
| — | 5.40 | 6.45 | 5.92 | +0.99 | 48.3% | 61 | 48.3% | -0.01 | — | — | 0.05 | — |
| — | 4.90 | 6.00 | 5.45 | +0.99 | 46.9% | 61.5 | 46.9% | -0.01 | — | — | 0.12 | — |
| — | 4.40 | 5.45 | 4.92 | +0.98 | 45.6% | 62 | 45.6% | -0.02 | — | — | 0.11 | — |
| — | 4.10 | 4.40 | 4.25 | +0.98 | 43.9% | 62.5 | 43.9% | -0.02 | — | — | 0.06 | — |
| — | 3.55 | 4.45 | 4.00 | +0.97 | 42.0% | 63 | 42.0% | -0.03 | — | — | 0.12 | — |
| — | 3.10 | 3.45 | 3.27 | +0.95 | 39.9% | 63.5 | 39.9% | -0.05 | — | — | 0.09 | — |
| — | 2.65 | 3.40 | 3.02 | +0.94 | 37.8% | 64 | 37.8% | -0.07 | 0.04 | 0.02 | 0.07 | — |
| — | 1.99 | 2.93 | 2.46 | +0.91 | 35.6% | 64.5 | 35.6% | -0.09 | 0.04 | 0.01 | 0.08 | — |
| — | 1.53 | 2.43 | 1.98 | +0.87 | 33.5% | 65 | 33.5% | -0.13 | 0.09 | 0.03 | 0.15 | — |
| — | 1.20 | 1.93 | 1.56 | +0.81 | 31.7% | 65.5 | 31.7% | -0.19 | 0.13 | 0.06 | 0.20 | — |
| — | 0.73 | 1.09 | 0.91 | +0.72 | 30.1% | 66 | 30.1% | -0.28 | 0.24 | 0.17 | 0.32 | — |
| — | 0.43 | 0.75 | 0.59 | +0.59 | 28.9% | 66.5 | 28.9% | -0.41 | 0.36 | 0.18 | 0.55 | — |
| — | 0.18 | 0.45 | 0.32 | +0.44 | 28.0% | 67 | 28.0% | -0.56 | 0.65 | 0.56 | 0.74 | — |
| — | 0.08 | 0.28 | 0.18 | +0.31 | 27.5% | 67.5 | 27.5% | -0.70 | 1.02 | 0.85 | 1.20 | — |
| — | 0.08 | 0.14 | 0.11 | +0.18 | 27.1% | 68 | 27.1% | -0.82 | 1.36 | 1.25 | 1.47 | — |
| — | 0.03 | 0.07 | 0.05 | +0.10 | 26.9% | 68.5 | — | — | 1.83 | 1.59 | 2.08 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 69 | — | — | 2.28 | 2.15 | 2.41 | — |
| — | — | 0.03 | — | — | — | 69.5 | — | — | 2.86 | 2.62 | 3.10 | — |
| — | — | 0.02 | — | — | — | 70 | 26.2% | -1.00 | 3.14 | 2.83 | 3.45 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 70.5 | 26.0% | -1.00 | 3.55 | 3.15 | 3.95 | — |
| — | — | 0.02 | — | — | — | 71 | 25.8% | -1.00 | 4.05 | 3.60 | 4.50 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 71.5 | 25.7% | -1.00 | 4.62 | 4.10 | 5.15 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 72 | 25.7% | -1.00 | 5.05 | 4.60 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 72.5 | 25.8% | -1.00 | 5.62 | 5.10 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 73 | 26.0% | -1.00 | 6.12 | 5.60 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 74 | 26.7% | -1.00 | 6.90 | 6.15 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 75 | 27.8% | -1.00 | 8.30 | 8.15 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 76 | 29.4% | -1.00 | 9.25 | 9.05 | 9.45 | — |
| — | — | 0.02 | — | — | — | 77 | — | — | 10.22 | 9.15 | 11.30 | — |
| — | — | 0.02 | — | — | — | 78 | 33.6% | -1.00 | 11.30 | 11.15 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 36.3% | 79 | 36.3% | -1.00 | 11.90 | 10.70 | 13.10 | — |
| — | — | 4.80 | — | +0.00 | 39.4% | 80 | 39.4% | -1.00 | 12.90 | 11.70 | 14.10 | — |
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.