Spot 66.12
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 11.65 | 11.32 | — | — | 55 | 36.3% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 9.85 | 10.80 | 10.32 | +0.96 | 34.7% | 56 | 34.7% | -0.04 | 0.14 | 0.05 | 0.22 | — |
| — | 9.05 | 9.90 | 9.47 | +0.95 | 33.0% | 57 | 33.0% | -0.05 | 0.12 | 0.07 | 0.16 | — |
| — | 8.10 | 8.95 | 8.53 | +0.94 | 31.4% | 58 | 31.4% | -0.06 | 0.24 | 0.09 | 0.39 | — |
| — | 7.10 | 8.15 | 7.62 | +0.92 | 29.7% | 59 | 29.7% | -0.08 | 0.28 | 0.13 | 0.43 | — |
| — | 6.30 | 7.15 | 6.72 | +0.90 | 28.2% | 60 | 28.2% | -0.10 | 0.24 | 0.19 | 0.30 | — |
| — | 5.35 | 5.85 | 5.60 | +0.87 | 26.8% | 61 | 26.8% | -0.13 | 0.30 | 0.25 | 0.36 | — |
| — | 4.80 | 5.75 | 5.28 | +0.86 | 26.1% | 61.5 | 26.1% | -0.15 | 0.40 | 0.31 | 0.49 | — |
| — | 4.25 | 5.90 | 5.08 | +0.83 | 25.5% | 62 | 25.5% | -0.17 | 0.52 | 0.35 | 0.68 | — |
| — | 3.95 | 5.05 | 4.50 | +0.81 | 24.9% | 62.5 | 24.9% | -0.19 | 0.48 | 0.35 | 0.61 | — |
| — | 3.50 | 4.30 | 3.90 | +0.78 | 24.4% | 63 | — | — | 0.60 | 0.51 | 0.69 | — |
| — | 3.15 | 3.80 | 3.48 | — | — | 63.5 | — | — | 0.71 | 0.58 | 0.85 | — |
| — | 2.82 | 3.40 | 3.11 | +0.71 | 23.5% | 64 | — | — | 0.81 | 0.69 | 0.92 | — |
| — | 2.50 | 3.05 | 2.77 | — | — | 64.5 | 23.1% | -0.33 | 0.95 | 0.83 | 1.07 | — |
| — | 2.15 | 2.61 | 2.38 | — | — | 65 | 22.8% | -0.37 | 1.11 | 0.94 | 1.28 | — |
| — | 1.79 | 2.25 | 2.02 | — | — | 65.5 | 22.5% | -0.42 | 1.36 | 1.12 | 1.60 | — |
| — | 1.52 | 1.93 | 1.73 | +0.54 | 22.3% | 66 | — | — | 1.47 | 1.33 | 1.61 | — |
| — | 1.29 | 1.74 | 1.51 | +0.49 | 22.1% | 66.5 | 22.1% | -0.51 | 1.72 | 1.58 | 1.85 | — |
| — | 1.15 | 1.51 | 1.33 | — | — | 67 | — | — | 1.97 | 1.81 | 2.13 | — |
| — | 0.92 | 1.20 | 1.06 | — | — | 67.5 | — | — | 2.36 | 2.09 | 2.63 | — |
| — | 0.73 | 1.01 | 0.87 | — | — | 68 | — | — | 2.60 | 2.45 | 2.76 | — |
| — | 0.59 | 0.86 | 0.72 | — | — | 68.5 | — | — | 3.03 | 2.76 | 3.30 | — |
| — | 0.46 | 0.71 | 0.58 | — | — | 69 | — | — | 3.23 | 2.75 | 3.70 | — |
| — | 0.37 | 0.60 | 0.48 | — | — | 69.5 | — | — | 3.54 | 2.84 | 4.25 | — |
| — | 0.29 | 0.51 | 0.40 | — | — | 70 | — | — | 4.05 | 3.60 | 4.50 | — |
| — | 0.21 | 0.40 | 0.30 | — | — | 70.5 | — | — | 4.45 | 3.35 | 5.55 | — |
| — | 0.07 | 0.40 | 0.23 | — | — | 71 | — | — | 4.95 | 4.45 | 5.45 | — |
| — | 0.02 | 0.77 | 0.40 | — | — | 71.5 | 23.3% | -0.89 | 5.25 | 4.55 | 5.95 | — |
| — | 0.01 | 0.76 | 0.39 | +0.11 | 23.6% | 72 | 23.6% | -0.91 | 5.75 | 5.00 | 6.50 | — |
| — | 0.10 | 0.23 | 0.17 | +0.10 | 23.9% | 72.5 | 23.9% | -0.93 | 6.30 | 5.70 | 6.90 | — |
| — | 0.06 | 0.22 | 0.14 | +0.09 | 24.3% | 73 | 24.3% | -0.94 | 7.12 | 5.65 | 8.60 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 24.7% | 73.5 | 24.7% | -0.96 | 7.28 | 6.15 | 8.40 | — |
| — | 0.01 | 0.41 | 0.21 | +0.06 | 25.1% | 74 | 25.1% | -0.97 | 7.97 | 5.90 | 10.05 | — |
| — | — | 0.78 | — | +0.05 | 25.9% | 75 | 25.9% | -0.98 | 9.18 | 6.90 | 11.45 | — |
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.