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 | |
| — | 12.40 | 15.60 | 14.00 | +0.93 | 34.4% | 54 | 34.4% | -0.08 | 0.39 | 0.26 | 0.52 | — |
| — | 9.75 | 13.45 | 11.60 | +0.91 | 32.6% | 56 | 32.6% | -0.11 | 0.54 | 0.38 | 0.69 | 46,568 |
| — | 7.05 | 12.00 | 9.53 | +0.87 | 30.5% | 58.5 | 30.5% | -0.16 | 2.48 | 0.01 | 4.95 | — |
| — | 5.70 | 9.85 | 7.78 | +0.82 | 29.0% | 60.5 | 29.0% | -0.21 | 1.09 | 0.24 | 1.95 | — |
| — | 4.05 | 8.00 | 6.03 | +0.75 | 27.7% | 62.5 | 27.7% | -0.28 | 1.52 | 0.63 | 2.41 | — |
| — | 3.25 | 7.45 | 5.35 | +0.71 | 27.1% | 63.5 | 27.1% | -0.32 | 1.79 | 0.86 | 2.72 | — |
| — | 4.10 | 5.10 | 4.60 | +0.64 | 26.3% | 65 | 26.3% | -0.39 | 2.21 | 2.06 | 2.37 | — |
| — | 2.44 | 5.10 | 3.77 | +0.62 | 26.0% | 65.5 | 26.0% | -0.41 | 2.44 | 2.23 | 2.64 | — |
| — | 2.20 | 4.75 | 3.48 | +0.59 | 25.8% | 66 | 25.8% | -0.44 | 2.60 | 1.69 | 3.50 | — |
| — | 1.95 | 4.40 | 3.17 | +0.57 | 25.6% | 66.5 | 25.6% | -0.46 | 2.93 | 1.91 | 3.95 | — |
| — | 2.80 | 3.35 | 3.08 | +0.54 | 25.4% | 67 | 25.4% | -0.49 | 3.38 | 2.60 | 4.15 | — |
| — | 1.45 | 3.85 | 2.65 | +0.52 | 25.1% | 67.5 | 25.1% | -0.52 | 3.45 | 2.40 | 4.50 | — |
| — | 1.23 | 3.75 | 2.49 | +0.49 | 25.0% | 68 | 25.0% | -0.54 | 3.63 | 2.41 | 4.85 | — |
| — | 1.01 | 3.40 | 2.21 | +0.46 | 24.8% | 68.5 | 24.8% | -0.57 | 4.17 | 1.85 | 6.50 | — |
| — | 0.82 | 3.05 | 1.94 | +0.43 | 24.6% | 69 | 24.6% | -0.60 | 4.25 | 2.65 | 5.85 | — |
| — | 0.34 | 2.48 | 1.41 | +0.35 | 24.2% | 70.5 | 24.2% | -0.67 | 5.10 | 3.00 | 7.20 | — |
| — | 0.10 | 2.35 | 1.23 | +0.30 | 23.9% | 71.5 | 23.9% | -0.72 | 5.92 | 3.50 | 8.35 | — |
| — | 0.01 | 2.43 | 1.22 | +0.21 | 23.5% | 73.5 | 23.5% | -0.81 | 7.45 | 5.00 | 9.90 | — |
| — | 0.43 | 0.83 | 0.63 | +0.16 | 23.4% | 75 | 23.4% | -0.86 | 8.85 | 7.00 | 10.70 | — |
| — | 0.01 | 1.30 | 0.66 | +0.09 | 23.3% | 78 | 23.3% | -0.92 | 11.50 | 9.05 | 13.95 | — |
| — | 0.10 | 0.38 | 0.24 | +0.05 | 23.4% | 80 | 23.4% | -0.95 | 13.47 | 11.00 | 15.95 | — |
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.