Spot 66.85
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.70 | 12.75 | 11.72 | — | — | 55 | — | — | — | — | 0.31 | — |
| — | 9.20 | 11.70 | 10.45 | — | — | 56 | — | — | — | — | 0.53 | — |
| — | 8.65 | 10.70 | 9.68 | — | — | 57 | — | — | — | — | 0.54 | — |
| — | 7.70 | 9.90 | 8.80 | — | — | 58 | — | — | — | — | 0.25 | — |
| — | 6.70 | 8.90 | 7.80 | — | — | 59 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 5.70 | 7.75 | 6.72 | — | — | 60 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 4.65 | 6.75 | 5.70 | +0.97 | 33.9% | 61 | 33.9% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 4.30 | 6.15 | 5.22 | +0.96 | 32.6% | 61.5 | 32.6% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 3.80 | 5.65 | 4.72 | +0.95 | 31.4% | 62 | 31.4% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 3.40 | 5.20 | 4.30 | +0.94 | 30.1% | 62.5 | 30.1% | -0.06 | 0.10 | 0.04 | 0.16 | — |
| — | 2.88 | 4.70 | 3.79 | +0.92 | 28.9% | 63 | 28.9% | -0.08 | 0.09 | 0.05 | 0.12 | — |
| — | 2.83 | 3.95 | 3.39 | +0.90 | 27.8% | 63.5 | 27.8% | -0.10 | 0.12 | 0.10 | 0.15 | — |
| — | 2.85 | 3.30 | 3.08 | +0.87 | 26.7% | 64 | 26.7% | -0.13 | 0.23 | 0.06 | 0.39 | — |
| — | 1.55 | 3.20 | 2.38 | +0.84 | 25.7% | 64.5 | — | — | 0.21 | 0.17 | 0.25 | — |
| — | 1.94 | 2.40 | 2.17 | +0.79 | 24.9% | 65 | 24.9% | -0.21 | 0.28 | 0.26 | 0.30 | — |
| — | 1.45 | 1.91 | 1.68 | +0.73 | 24.1% | 65.5 | — | — | 0.46 | 0.28 | 0.64 | — |
| — | 0.90 | 1.61 | 1.25 | — | — | 66 | 23.5% | -0.35 | 0.50 | 0.23 | 0.77 | — |
| — | 0.86 | 1.24 | 1.05 | +0.57 | 23.0% | 66.5 | — | — | 0.78 | 0.61 | 0.95 | — |
| — | 0.75 | 0.91 | 0.83 | +0.48 | 22.5% | 67 | — | — | 0.86 | 0.66 | 1.06 | — |
| — | 0.48 | 0.70 | 0.59 | — | — | 67.5 | — | — | 1.35 | 1.10 | 1.60 | — |
| — | 0.41 | 0.48 | 0.45 | +0.30 | 21.9% | 68 | 21.9% | -0.70 | 1.52 | 1.42 | 1.63 | — |
| — | 0.23 | 0.36 | 0.29 | +0.23 | 21.8% | 68.5 | 21.8% | -0.78 | 1.89 | 1.03 | 2.74 | — |
| — | 0.15 | 0.24 | 0.20 | — | — | 69 | 21.7% | -0.84 | 2.44 | 2.18 | 2.69 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 69.5 | — | — | 2.70 | 2.00 | 3.40 | — |
| — | 0.07 | 0.11 | 0.09 | — | — | 70 | — | — | 3.23 | 3.05 | 3.40 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 70.5 | — | — | 3.86 | 2.82 | 4.90 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 71 | 21.9% | -0.99 | 3.90 | 2.99 | 4.80 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 71.5 | — | — | 4.67 | 3.45 | 5.90 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 72 | — | — | 5.15 | 3.95 | 6.35 | — |
| — | — | 0.40 | — | — | — | 72.5 | 22.6% | -1.00 | 5.78 | 4.20 | 7.35 | — |
| — | — | 0.08 | — | — | — | 73 | 23.0% | -1.00 | 6.45 | 5.95 | 6.95 | — |
| — | — | 0.05 | — | — | — | 74 | 23.8% | -1.00 | 7.20 | 5.80 | 8.60 | — |
| — | — | 0.53 | — | — | — | 75 | — | — | 8.28 | 6.70 | 9.85 | — |
| — | — | 0.86 | — | +0.00 | 25.7% | 76 | 25.7% | -1.00 | 9.12 | 7.85 | 10.40 | — |
| — | — | 0.86 | — | +0.00 | 26.6% | 77 | 26.6% | -1.00 | 10.35 | 8.85 | 11.85 | — |
| — | — | 0.66 | — | +0.00 | 27.6% | 78 | 27.6% | -1.00 | 11.22 | 10.05 | 12.40 | — |
| — | — | 0.53 | — | +0.00 | 28.4% | 79 | 28.4% | -1.00 | 12.28 | 11.15 | 13.40 | — |
| — | — | 0.55 | — | +0.00 | 29.0% | 80 | 29.0% | -1.00 | 13.25 | 12.15 | 14.35 | — |
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.