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 | |
| — | 12.30 | 14.30 | 13.30 | +1.00 | 47.4% | 53 | 47.4% | -0.00 | — | — | 0.75 | — |
| — | 11.85 | 14.10 | 12.97 | +1.00 | 46.8% | 53.5 | 46.8% | -0.00 | — | — | 0.75 | — |
| — | 11.35 | 13.60 | 12.47 | +1.00 | 46.3% | 54 | 46.3% | -0.00 | — | — | 0.75 | — |
| — | 10.85 | 13.10 | 11.97 | +1.00 | 45.7% | 54.5 | 45.7% | -0.00 | — | — | 0.75 | — |
| — | 10.35 | 12.15 | 11.25 | +1.00 | 45.1% | 55 | 45.1% | -0.00 | — | — | 0.75 | — |
| — | 10.05 | 11.85 | 10.95 | +1.00 | 44.5% | 55.5 | 44.5% | -0.00 | — | — | 0.75 | — |
| — | 9.55 | 11.40 | 10.47 | +1.00 | 43.8% | 56 | 43.8% | -0.00 | — | — | 0.05 | 19,757 |
| 14 | 9.25 | 10.75 | 10.00 | +0.99 | 43.0% | 56.5 | 43.0% | -0.01 | — | — | 0.75 | — |
| — | 8.60 | 10.30 | 9.45 | +0.99 | 42.1% | 57 | 42.1% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 8.25 | 9.80 | 9.03 | +0.99 | 41.1% | 57.5 | — | — | — | — | 0.75 | — |
| — | 7.60 | 9.25 | 8.43 | +0.99 | 39.9% | 58 | — | — | — | — | 0.10 | — |
| — | 7.30 | 8.80 | 8.05 | +0.99 | 38.7% | 58.5 | — | — | — | — | 0.10 | — |
| — | 6.60 | 8.50 | 7.55 | +0.98 | 37.4% | 59 | 37.4% | -0.02 | — | — | 0.11 | — |
| — | 6.25 | 7.80 | 7.03 | +0.98 | 36.0% | 59.5 | — | — | — | — | 0.10 | — |
| — | 5.75 | 7.50 | 6.62 | +0.97 | 34.7% | 60 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 5.10 | 6.85 | 5.97 | — | — | 60.5 | — | — | — | — | 0.10 | — |
| — | 4.80 | 6.30 | 5.55 | +0.96 | 32.0% | 61 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 4.30 | 5.65 | 4.97 | — | — | 61.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 4.05 | 4.40 | 4.22 | +0.94 | 29.5% | 62 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 3.35 | 3.90 | 3.62 | +0.92 | 28.4% | 62.5 | 28.4% | -0.08 | 0.10 | 0.06 | 0.14 | — |
| — | 3.05 | 3.50 | 3.27 | +0.90 | 27.4% | 63 | — | — | 0.10 | 0.06 | 0.14 | — |
| — | 2.44 | 2.97 | 2.71 | +0.86 | 26.4% | 63.5 | — | — | 0.23 | 0.11 | 0.35 | — |
| — | 2.02 | 2.67 | 2.35 | — | — | 64 | — | — | 0.20 | 0.15 | 0.26 | — |
| — | 1.70 | 2.18 | 1.94 | +0.77 | 24.6% | 64.5 | — | — | 0.29 | 0.22 | 0.36 | — |
| — | 1.33 | 1.79 | 1.56 | — | — | 65 | — | — | 0.44 | 0.33 | 0.55 | — |
| — | 1.06 | 1.34 | 1.20 | — | — | 65.5 | — | — | 0.65 | 0.46 | 0.83 | — |
| — | 0.65 | 1.05 | 0.85 | +0.53 | 22.5% | 66 | — | — | 0.81 | 0.67 | 0.95 | — |
| — | 0.53 | 0.78 | 0.66 | — | — | 66.5 | — | — | 1.00 | 0.82 | 1.19 | — |
| — | 0.33 | 0.54 | 0.43 | +0.35 | 21.6% | 67 | — | — | 1.29 | 1.12 | 1.47 | — |
| — | 0.21 | 0.37 | 0.29 | — | — | 67.5 | — | — | 1.64 | 1.47 | 1.80 | — |
| — | 0.18 | 0.26 | 0.22 | — | — | 68 | — | — | 2.08 | 1.82 | 2.34 | — |
| — | 0.08 | 0.17 | 0.12 | — | — | 68.5 | — | — | 2.49 | 2.23 | 2.75 | — |
| — | 0.05 | 0.11 | 0.08 | +0.10 | 22.1% | 69 | — | — | 2.96 | 2.77 | 3.15 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 69.5 | — | — | 3.42 | 3.05 | 3.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.05 | 23.8% | 70 | 23.8% | -0.96 | 4.03 | 3.70 | 4.35 | — |
| — | — | 0.08 | — | +0.04 | 24.9% | 70.5 | 24.9% | -0.97 | 4.50 | 4.15 | 4.85 | — |
| — | — | 0.04 | — | +0.03 | 26.1% | 71 | — | — | 5.00 | 4.50 | 5.50 | — |
| — | — | 0.04 | — | — | — | 71.5 | — | — | 5.47 | 5.05 | 5.90 | — |
| — | — | 0.05 | — | — | — | 72 | — | — | 5.95 | 5.50 | 6.40 | — |
| — | — | 0.20 | — | — | — | 72.5 | — | — | 6.15 | 5.30 | 7.00 | — |
| — | — | 0.53 | — | — | — | 73 | — | — | 6.45 | 5.40 | 7.50 | — |
| — | — | 0.52 | — | — | — | 73.5 | — | — | 7.15 | 6.30 | 8.00 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 74 | — | — | 7.60 | 6.50 | 8.70 | — |
| — | — | 0.52 | — | — | — | 74.5 | — | — | 8.05 | 7.25 | 8.85 | — |
| — | — | 0.01 | — | — | — | 75 | — | — | 8.55 | 7.70 | 9.40 | — |
| — | — | 0.72 | — | — | — | 76 | — | — | 9.60 | 8.40 | 10.80 | — |
| — | — | 0.20 | — | — | — | 77 | — | — | 10.65 | 9.80 | 11.50 | — |
| — | — | 0.95 | — | — | — | 78 | — | — | 11.57 | 10.40 | 12.75 | — |
| — | — | 0.95 | — | — | — | 79 | — | — | 12.68 | 11.40 | 13.95 | — |
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.