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 | 13.05 | 12.22 | +0.96 | 40.7% | 55 | 40.7% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 10.40 | 12.05 | 11.22 | +0.95 | 38.5% | 56 | 38.5% | -0.05 | 0.17 | 0.06 | 0.27 | — |
| — | 9.40 | 11.10 | 10.25 | +0.94 | 36.4% | 57 | 36.4% | -0.06 | 0.40 | 0.07 | 0.73 | — |
| — | 8.90 | 9.60 | 9.25 | +0.93 | 34.4% | 58 | 34.4% | -0.07 | 0.22 | 0.11 | 0.33 | — |
| — | 7.80 | 9.20 | 8.50 | +0.92 | 32.5% | 59 | 32.5% | -0.08 | 0.49 | 0.14 | 0.85 | — |
| — | 6.50 | 8.25 | 7.38 | +0.90 | 30.8% | 60 | 30.8% | -0.10 | 0.28 | 0.10 | 0.46 | — |
| — | 5.95 | 7.35 | 6.65 | +0.88 | 29.2% | 61 | 29.2% | -0.12 | 0.40 | 0.28 | 0.51 | — |
| — | 5.10 | 6.90 | 6.00 | +0.86 | 28.5% | 61.5 | 28.5% | -0.14 | 0.54 | 0.32 | 0.75 | — |
| — | 4.65 | 6.45 | 5.55 | +0.85 | 27.8% | 62 | 27.8% | -0.16 | 0.57 | 0.36 | 0.78 | — |
| — | 4.80 | 5.20 | 5.00 | +0.83 | 27.1% | 62.5 | 27.1% | -0.18 | 0.53 | 0.43 | 0.63 | — |
| — | 4.30 | 4.85 | 4.58 | +0.80 | 26.5% | 63 | 26.5% | -0.20 | 0.60 | 0.49 | 0.72 | — |
| — | 3.90 | 5.15 | 4.53 | +0.78 | 25.9% | 63.5 | 25.9% | -0.23 | 0.77 | 0.57 | 0.97 | — |
| — | 3.55 | 4.45 | 4.00 | +0.75 | 25.4% | 64 | 25.4% | -0.25 | 0.82 | 0.66 | 0.98 | — |
| — | 3.10 | 4.20 | 3.65 | +0.72 | 24.9% | 64.5 | 24.9% | -0.29 | 0.91 | 0.78 | 1.04 | — |
| — | 2.81 | 3.20 | 3.00 | +0.68 | 24.5% | 65 | 24.5% | -0.32 | 1.01 | 0.92 | 1.10 | — |
| — | 2.15 | 2.82 | 2.48 | +0.64 | 24.1% | 65.5 | 24.1% | -0.36 | 1.21 | 1.08 | 1.33 | — |
| — | 2.16 | 2.55 | 2.35 | +0.60 | 23.8% | 66 | 23.8% | -0.40 | 1.40 | 1.26 | 1.53 | — |
| — | 1.93 | 2.22 | 2.08 | +0.56 | 23.5% | 66.5 | 23.5% | -0.45 | 1.57 | 1.47 | 1.68 | — |
| — | 1.62 | 1.94 | 1.78 | +0.52 | 23.2% | 67 | 23.2% | -0.49 | 1.76 | 1.61 | 1.91 | — |
| — | 1.42 | 1.78 | 1.60 | +0.47 | 23.0% | 67.5 | 23.0% | -0.54 | 2.08 | 1.83 | 2.34 | — |
| — | 1.20 | 1.35 | 1.27 | +0.43 | 22.8% | 68 | 22.8% | -0.58 | 2.27 | 2.09 | 2.44 | — |
| — | 0.99 | 1.18 | 1.08 | +0.38 | 22.6% | 68.5 | 22.6% | -0.63 | 2.60 | 2.43 | 2.76 | — |
| — | 0.82 | 1.02 | 0.92 | +0.34 | 22.5% | 69 | 22.5% | -0.67 | 3.00 | 2.84 | 3.15 | — |
| — | 0.55 | 0.96 | 0.76 | +0.30 | 22.5% | 69.5 | 22.5% | -0.72 | 3.15 | 2.30 | 4.00 | — |
| — | 0.51 | 0.70 | 0.60 | +0.26 | 22.5% | 70 | 22.5% | -0.76 | 3.67 | 3.50 | 3.85 | — |
| — | 0.26 | 0.70 | 0.48 | +0.23 | 22.5% | 70.5 | 22.5% | -0.79 | 3.98 | 2.85 | 5.10 | — |
| — | 0.35 | 0.52 | 0.43 | +0.19 | 22.5% | 71 | 22.5% | -0.83 | 4.33 | 3.90 | 4.75 | — |
| — | 0.22 | 0.53 | 0.38 | +0.17 | 22.6% | 71.5 | 22.6% | -0.86 | 4.97 | 4.05 | 5.90 | — |
| — | 0.18 | 0.60 | 0.39 | +0.14 | 22.7% | 72 | 22.7% | -0.88 | 5.38 | 5.10 | 5.65 | — |
| — | 0.03 | 0.75 | 0.39 | +0.12 | 22.8% | 72.5 | 22.8% | -0.91 | 5.72 | 5.10 | 6.35 | — |
| — | 0.01 | 0.75 | 0.38 | +0.10 | 23.0% | 73 | 23.0% | -0.93 | 6.15 | 5.10 | 7.20 | — |
| — | 0.01 | 0.74 | 0.38 | +0.09 | 23.2% | 73.5 | 23.2% | -0.94 | 6.50 | 5.75 | 7.25 | — |
| — | — | 0.69 | — | +0.07 | 23.4% | 74 | 23.4% | -0.96 | 6.95 | 6.30 | 7.60 | — |
| — | — | 0.64 | — | +0.06 | 23.7% | 74.5 | 23.7% | -0.97 | 7.45 | 6.75 | 8.15 | — |
| — | 0.03 | 0.28 | 0.15 | +0.05 | 23.9% | 75 | 23.9% | -0.98 | 8.32 | 7.95 | 8.70 | — |
| — | — | 0.49 | — | +0.01 | 26.9% | 80 | 26.9% | -1.00 | 13.18 | 11.10 | 15.25 | — |
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.