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 | |
| — | 10.90 | 13.00 | 11.95 | +0.96 | 39.8% | 55 | 39.8% | -0.04 | 0.12 | 0.04 | 0.20 | — |
| — | 10.00 | 12.10 | 11.05 | +0.96 | 38.1% | 56 | 38.1% | -0.04 | 0.27 | 0.06 | 0.48 | — |
| — | 9.05 | 11.15 | 10.10 | +0.95 | 36.4% | 57 | 36.4% | -0.05 | 0.52 | 0.01 | 1.02 | — |
| — | 8.05 | 10.15 | 9.10 | +0.94 | 34.6% | 58 | 34.6% | -0.07 | 0.57 | 0.10 | 1.04 | — |
| — | 7.40 | 9.15 | 8.28 | +0.92 | 32.9% | 59 | 32.9% | -0.08 | 0.27 | 0.19 | 0.34 | — |
| — | 6.15 | 8.30 | 7.22 | +0.90 | 31.2% | 60 | 31.2% | -0.10 | 0.66 | 0.17 | 1.15 | — |
| — | 5.25 | 7.40 | 6.33 | +0.88 | 29.7% | 61 | 29.7% | -0.12 | 0.56 | 0.04 | 1.08 | — |
| — | 4.75 | 6.90 | 5.83 | +0.86 | 28.9% | 61.5 | 28.9% | -0.14 | 0.39 | 0.30 | 0.47 | — |
| — | 4.25 | 6.45 | 5.35 | +0.84 | 28.2% | 62 | 28.2% | -0.16 | 0.46 | 0.31 | 0.60 | — |
| — | 4.75 | 5.30 | 5.03 | +0.83 | 27.5% | 62.5 | 27.5% | -0.18 | 0.55 | 0.40 | 0.70 | — |
| — | 3.95 | 5.55 | 4.75 | +0.80 | 26.9% | 63 | 26.9% | -0.20 | 0.61 | 0.26 | 0.97 | — |
| — | 3.90 | 4.65 | 4.28 | +0.78 | 26.3% | 63.5 | 26.3% | -0.23 | 0.71 | 0.57 | 0.86 | — |
| — | 3.40 | 4.70 | 4.05 | +0.75 | 25.8% | 64 | 25.8% | -0.25 | 0.79 | 0.66 | 0.92 | — |
| — | 2.15 | 4.35 | 3.25 | +0.72 | 25.3% | 64.5 | 25.3% | -0.29 | 0.92 | 0.55 | 1.28 | — |
| — | 1.86 | 3.90 | 2.88 | +0.68 | 24.8% | 65 | 24.8% | -0.32 | 1.06 | 0.92 | 1.21 | — |
| — | 1.51 | 3.70 | 2.60 | +0.64 | 24.4% | 65.5 | 24.4% | -0.36 | 1.21 | 0.86 | 1.56 | — |
| — | 1.74 | 2.89 | 2.31 | +0.60 | 24.0% | 66 | 24.0% | -0.40 | 1.32 | 1.20 | 1.45 | — |
| — | 1.52 | 2.50 | 2.01 | +0.56 | 23.7% | 66.5 | 23.7% | -0.44 | 1.49 | 0.81 | 2.17 | — |
| — | 0.90 | 2.78 | 1.84 | +0.52 | 23.4% | 67 | 23.4% | -0.49 | 1.76 | 1.23 | 2.30 | — |
| — | 1.15 | 1.91 | 1.53 | +0.47 | 23.2% | 67.5 | 23.2% | -0.54 | 1.96 | 1.35 | 2.57 | — |
| — | 1.19 | 1.42 | 1.30 | +0.43 | 23.0% | 68 | 23.0% | -0.58 | 2.20 | 2.02 | 2.38 | — |
| — | 0.86 | 1.49 | 1.18 | +0.38 | 22.9% | 68.5 | 22.9% | -0.63 | 2.50 | 1.65 | 3.35 | — |
| — | 0.79 | 1.07 | 0.93 | +0.34 | 22.7% | 69 | 22.7% | -0.67 | 2.85 | 1.75 | 3.95 | — |
| — | 0.44 | 1.16 | 0.80 | +0.30 | 22.7% | 69.5 | 22.7% | -0.72 | 3.37 | 2.29 | 4.45 | — |
| — | 0.51 | 0.75 | 0.63 | +0.26 | 22.6% | 70 | 22.6% | -0.76 | 3.67 | 3.10 | 4.25 | — |
| — | 0.17 | 1.11 | 0.64 | +0.22 | 22.6% | 70.5 | 22.6% | -0.79 | 4.08 | 2.90 | 5.25 | — |
| — | 0.39 | 0.49 | 0.44 | +0.19 | 22.7% | 71 | 22.7% | -0.83 | 4.42 | 3.20 | 5.65 | — |
| — | 0.01 | 0.92 | 0.47 | +0.16 | 22.7% | 71.5 | 22.7% | -0.86 | 4.83 | 3.60 | 6.05 | — |
| — | 0.18 | 1.02 | 0.60 | +0.14 | 22.8% | 72 | 22.8% | -0.88 | 5.45 | 5.05 | 5.85 | — |
| — | 0.02 | 1.17 | 0.59 | +0.12 | 22.9% | 72.5 | 22.9% | -0.91 | 5.80 | 5.00 | 6.60 | — |
| — | 0.01 | 0.75 | 0.38 | +0.10 | 23.0% | 73 | 23.0% | -0.93 | 6.42 | 5.40 | 7.45 | — |
| — | 0.01 | 1.04 | 0.53 | +0.08 | 23.2% | 73.5 | 23.2% | -0.95 | 6.85 | 5.85 | 7.85 | — |
| — | 0.01 | 0.98 | 0.49 | +0.07 | 23.3% | 74 | 23.3% | -0.96 | 7.22 | 6.00 | 8.45 | — |
| — | 0.01 | 0.93 | 0.47 | +0.06 | 23.5% | 74.5 | 23.5% | -0.98 | 7.80 | 6.70 | 8.90 | — |
| — | 0.02 | 0.42 | 0.22 | +0.05 | 23.6% | 75 | 23.6% | -0.99 | 8.28 | 7.40 | 9.15 | — |
| — | — | 0.76 | — | +0.00 | 24.0% | 80 | 24.0% | -1.00 | 13.22 | 11.25 | 15.20 | — |
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.