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 | |
| — | 9.95 | 12.35 | 11.15 | +1.00 | 49.0% | 55 | 49.0% | +0.00 | — | — | 1.87 | — |
| — | 9.05 | 11.35 | 10.20 | +1.00 | 46.9% | 56 | 46.9% | +0.00 | — | — | 0.02 | — |
| — | 8.05 | 10.00 | 9.03 | +1.00 | 45.0% | 57 | 45.0% | +0.00 | — | — | 0.02 | — |
| — | 6.75 | 9.25 | 8.00 | +1.00 | 43.3% | 58 | 43.3% | +0.00 | — | — | 0.02 | — |
| — | 6.35 | 8.10 | 7.22 | +1.00 | 41.5% | 59 | 41.5% | +0.00 | — | — | 0.02 | — |
| — | 5.65 | 6.85 | 6.25 | +1.00 | 39.7% | 60 | 39.7% | -0.00 | — | — | 0.02 | — |
| — | 4.60 | 5.95 | 5.28 | +1.00 | 38.4% | 61 | 38.4% | -0.00 | — | — | 0.02 | — |
| — | 3.90 | 5.60 | 4.75 | +1.00 | 37.5% | 61.5 | 37.5% | -0.00 | — | — | 0.02 | — |
| — | 3.65 | 4.70 | 4.17 | +1.00 | 36.4% | 62 | 36.4% | -0.00 | — | — | 0.02 | — |
| — | 3.45 | 3.95 | 3.70 | +0.99 | 36.9% | 62.5 | 36.9% | -0.01 | — | — | 0.14 | — |
| — | 2.83 | 3.55 | 3.19 | +0.98 | 36.5% | 63 | 36.5% | -0.02 | — | — | 0.06 | — |
| — | 2.17 | 3.25 | 2.71 | +0.97 | 34.8% | 63.5 | 34.8% | -0.03 | — | — | 0.07 | — |
| — | 1.78 | 2.66 | 2.22 | +0.95 | 33.1% | 64 | 33.1% | -0.05 | — | — | 0.04 | — |
| — | 1.33 | 1.86 | 1.59 | +0.91 | 31.1% | 64.5 | 31.1% | -0.09 | — | — | 0.08 | — |
| — | 0.91 | 1.38 | 1.15 | +0.85 | 29.2% | 65 | 29.2% | -0.15 | 0.09 | 0.05 | 0.12 | — |
| — | 0.46 | 1.10 | 0.78 | +0.73 | 27.4% | 65.5 | 27.4% | -0.26 | 0.14 | 0.07 | 0.22 | — |
| — | 0.27 | 0.55 | 0.41 | +0.55 | 26.2% | 66 | 26.2% | -0.45 | 0.24 | 0.19 | 0.30 | — |
| — | 0.07 | 0.25 | 0.16 | +0.33 | 25.6% | 66.5 | 25.6% | -0.67 | 0.53 | 0.36 | 0.69 | — |
| — | 0.01 | 0.13 | 0.07 | +0.16 | 25.4% | 67 | 25.4% | -0.85 | 1.01 | 0.77 | 1.26 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 25.4% | 67.5 | 25.4% | -0.95 | 1.42 | 1.21 | 1.63 | — |
| — | — | 0.03 | — | +0.01 | 25.1% | 68 | 25.1% | -0.99 | 1.90 | 1.69 | 2.10 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 68.5 | 24.7% | -1.00 | 2.52 | 2.15 | 2.90 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 69 | 24.2% | -1.00 | 2.94 | 2.67 | 3.20 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 69.5 | 23.7% | -1.00 | 3.10 | 2.29 | 3.90 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 70 | 23.2% | -1.00 | 4.08 | 2.85 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 70.5 | 22.8% | -1.00 | 4.47 | 3.95 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 71 | 22.5% | -1.00 | 4.72 | 3.85 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 71.5 | 22.2% | -1.00 | 5.05 | 4.20 | 5.90 | — |
| 26 | — | 0.02 | — | +0.00 | 22.1% | 72 | 22.1% | -1.00 | 5.40 | 4.10 | 6.70 | 0 |
| 8 | — | 0.02 | — | +0.00 | 22.0% | 72.5 | 22.0% | -1.00 | 6.10 | 4.70 | 7.50 | 1 |
| — | — | 0.02 | — | +0.00 | 22.0% | 73 | 22.0% | -1.00 | 6.97 | 6.70 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 74 | 22.4% | -1.00 | 7.67 | 6.15 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 75 | 23.3% | -1.00 | 8.45 | 7.20 | 9.70 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 76 | 24.6% | -1.00 | 10.07 | 9.70 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 77 | 26.5% | -1.00 | 10.70 | 9.20 | 12.20 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 78 | 29.0% | -1.00 | 11.88 | 11.65 | 12.10 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 79 | 32.1% | -1.00 | 12.75 | 11.90 | 13.60 | — |
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.