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 | 12.55 | 11.97 | +0.99 | 50.5% | 55 | 50.5% | -0.01 | — | — | 0.11 | — |
| — | 10.40 | 11.55 | 10.97 | — | — | 56 | 47.9% | -0.01 | — | — | 0.23 | — |
| — | 9.45 | 10.55 | 10.00 | +0.99 | 45.1% | 57 | 45.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 8.50 | 9.55 | 9.03 | +0.99 | 42.2% | 58 | 42.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.50 | 8.55 | 8.03 | +0.98 | 39.4% | 59 | 39.4% | -0.02 | — | — | 0.15 | — |
| — | 6.50 | 7.60 | 7.05 | +0.97 | 36.6% | 60 | 36.6% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 5.50 | 6.60 | 6.05 | +0.96 | 33.9% | 61 | 33.9% | -0.04 | 0.07 | 0.04 | 0.10 | — |
| — | 5.00 | 6.10 | 5.55 | +0.95 | 32.7% | 61.5 | 32.7% | -0.05 | 0.09 | 0.06 | 0.11 | — |
| — | 4.65 | 5.60 | 5.12 | +0.94 | 31.4% | 62 | 31.4% | -0.06 | 0.10 | 0.05 | 0.16 | — |
| — | 4.25 | 5.10 | 4.67 | +0.93 | 30.3% | 62.5 | 30.3% | -0.07 | 0.12 | 0.08 | 0.17 | — |
| — | 3.75 | 4.65 | 4.20 | +0.91 | 29.1% | 63 | 29.1% | -0.09 | 0.13 | 0.11 | 0.15 | — |
| — | 3.35 | 4.10 | 3.73 | +0.88 | 28.1% | 63.5 | 28.1% | -0.12 | 0.17 | 0.14 | 0.21 | — |
| — | 2.76 | 3.70 | 3.23 | +0.85 | 27.1% | 64 | 27.1% | -0.15 | 0.28 | 0.14 | 0.41 | — |
| — | 2.36 | 3.25 | 2.81 | +0.82 | 26.2% | 64.5 | 26.2% | -0.19 | 0.28 | 0.19 | 0.36 | — |
| — | 2.03 | 2.27 | 2.15 | +0.77 | 25.4% | 65 | 25.4% | -0.23 | 0.46 | 0.32 | 0.59 | — |
| — | 1.66 | 1.93 | 1.79 | +0.71 | 24.6% | 65.5 | 24.6% | -0.30 | 0.51 | 0.40 | 0.61 | — |
| — | 1.32 | 1.52 | 1.42 | +0.64 | 23.9% | 66 | 23.9% | -0.36 | 0.61 | 0.54 | 0.69 | — |
| — | 1.03 | 1.20 | 1.11 | +0.57 | 23.3% | 66.5 | 23.3% | -0.43 | 0.81 | 0.75 | 0.88 | — |
| — | 0.64 | 0.93 | 0.79 | +0.48 | 22.8% | 67 | 22.8% | -0.52 | 1.11 | 0.98 | 1.24 | — |
| — | 0.53 | 0.69 | 0.61 | +0.40 | 22.3% | 67.5 | 22.3% | -0.60 | 1.33 | 1.23 | 1.44 | — |
| — | 0.38 | 0.51 | 0.45 | +0.32 | 22.0% | 68 | 22.0% | -0.68 | 1.67 | 1.55 | 1.79 | — |
| — | 0.25 | 0.37 | 0.31 | +0.24 | 21.7% | 68.5 | 21.7% | -0.76 | 2.12 | 1.91 | 2.32 | — |
| — | 0.14 | 0.26 | 0.20 | +0.18 | 21.5% | 69 | 21.5% | -0.83 | 2.44 | 2.31 | 2.56 | — |
| — | 0.10 | 0.20 | 0.15 | +0.13 | 21.3% | 69.5 | 21.3% | -0.89 | 2.62 | 2.04 | 3.20 | — |
| — | 0.04 | 0.14 | 0.09 | +0.09 | 21.3% | 70 | 21.3% | -0.93 | 3.13 | 2.72 | 3.55 | — |
| — | 0.04 | 0.10 | 0.07 | +0.06 | 21.3% | 70.5 | 21.3% | -0.96 | 3.55 | 3.00 | 4.10 | — |
| — | — | 0.29 | — | +0.04 | 21.4% | 71 | 21.4% | -0.98 | 4.03 | 3.50 | 4.55 | — |
| — | — | 0.27 | — | +0.02 | 21.5% | 71.5 | 21.5% | -1.00 | 4.67 | 4.05 | 5.30 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 21.7% | 72 | 21.7% | -1.00 | 5.03 | 4.55 | 5.50 | — |
| — | — | 0.26 | — | +0.01 | 22.0% | 72.5 | 22.0% | -1.00 | 5.53 | 5.05 | 6.00 | — |
| — | — | 0.25 | — | +0.01 | 22.3% | 73 | 22.3% | -1.00 | 6.10 | 5.55 | 6.65 | — |
| — | — | 0.05 | — | +0.00 | 23.0% | 74 | 23.0% | -1.00 | 7.10 | 6.55 | 7.65 | — |
| — | — | 0.03 | — | +0.00 | 23.9% | 75 | 23.9% | -1.00 | 8.10 | 7.55 | 8.65 | — |
| — | — | 0.25 | — | +0.00 | 24.9% | 76 | 24.9% | -1.00 | 9.10 | 8.55 | 9.65 | — |
| — | — | 0.25 | — | +0.00 | 25.9% | 77 | 25.9% | -1.00 | 9.90 | 9.15 | 10.65 | — |
| — | — | 0.24 | — | +0.00 | 26.8% | 78 | 26.8% | -1.00 | 11.07 | 10.05 | 12.10 | — |
| — | — | 0.24 | — | +0.00 | 27.7% | 79 | 27.7% | -1.00 | 12.07 | 11.05 | 13.10 | — |
| — | — | 0.24 | — | +0.00 | 28.3% | 80 | 28.3% | -1.00 | 13.07 | 12.05 | 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.