Spot 66.80
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 13.95 | 11.95 | +0.99 | 34.3% | 55 | 34.3% | -0.01 | 0.04 | 0.01 | 0.07 | 12 |
| — | 8.95 | 13.00 | 10.97 | +0.98 | 33.2% | 56 | 33.2% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 9.20 | 11.45 | 10.32 | +0.97 | 31.9% | 57 | 31.9% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 8.20 | 10.30 | 9.25 | +0.96 | 30.7% | 58 | 30.7% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 6.70 | 9.40 | 8.05 | +0.95 | 29.3% | 59 | 29.3% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 5.85 | 8.40 | 7.12 | +0.93 | 28.0% | 60 | 28.0% | -0.07 | 0.14 | 0.03 | 0.26 | — |
| — | 5.55 | 7.05 | 6.30 | +0.91 | 26.8% | 61 | 26.8% | -0.09 | 0.45 | 0.16 | 0.74 | — |
| — | 5.30 | 6.30 | 5.80 | +0.89 | 26.2% | 61.5 | 26.2% | -0.11 | 0.20 | 0.05 | 0.35 | — |
| — | 4.90 | 5.80 | 5.35 | +0.87 | 25.6% | 62 | 25.6% | -0.13 | 0.30 | 0.21 | 0.39 | — |
| — | 4.50 | 5.30 | 4.90 | +0.85 | 25.0% | 62.5 | 25.0% | -0.15 | 0.41 | 0.24 | 0.57 | — |
| — | 4.05 | 4.90 | 4.47 | +0.83 | 24.4% | 63 | 24.4% | -0.17 | 0.45 | 0.32 | 0.58 | — |
| — | 3.55 | 4.60 | 4.08 | +0.80 | 23.9% | 63.5 | 23.9% | -0.20 | 0.54 | 0.33 | 0.75 | — |
| — | 3.15 | 4.15 | 3.65 | +0.77 | 23.4% | 64 | 23.4% | -0.23 | 0.56 | 0.42 | 0.71 | — |
| — | 2.65 | 3.85 | 3.25 | +0.74 | 22.9% | 64.5 | 22.9% | -0.26 | 0.59 | 0.35 | 0.83 | — |
| — | 2.64 | 2.90 | 2.77 | +0.70 | 22.4% | 65 | 22.4% | -0.30 | 0.78 | 0.69 | 0.86 | — |
| — | 2.01 | 2.71 | 2.36 | +0.66 | 22.0% | 65.5 | 22.0% | -0.35 | 0.85 | 0.60 | 1.10 | — |
| — | 1.88 | 2.21 | 2.04 | +0.61 | 21.6% | 66 | 21.6% | -0.39 | 1.14 | 0.97 | 1.30 | — |
| — | 1.64 | 1.84 | 1.74 | +0.56 | 21.2% | 66.5 | 21.2% | -0.44 | 1.37 | 1.08 | 1.66 | — |
| — | 1.28 | 1.61 | 1.45 | +0.51 | 20.9% | 67 | 20.9% | -0.49 | 1.57 | 1.45 | 1.70 | — |
| — | 1.18 | 1.42 | 1.30 | +0.46 | 20.7% | 67.5 | 20.7% | -0.55 | 1.90 | 1.64 | 2.16 | — |
| — | 0.97 | 1.15 | 1.06 | +0.41 | 20.5% | 68 | 20.5% | -0.60 | 2.06 | 1.92 | 2.21 | — |
| — | 0.78 | 1.03 | 0.91 | +0.36 | 20.3% | 68.5 | 20.3% | -0.65 | 2.45 | 2.33 | 2.57 | — |
| — | 0.63 | 0.78 | 0.70 | +0.31 | 20.2% | 69 | 20.2% | -0.70 | 2.80 | 2.20 | 3.40 | — |
| — | 0.50 | 0.99 | 0.74 | +0.27 | 20.2% | 69.5 | 20.2% | -0.75 | 3.09 | 2.48 | 3.70 | — |
| — | 0.41 | 0.53 | 0.47 | +0.23 | 20.2% | 70 | 20.2% | -0.79 | 3.50 | 2.90 | 4.10 | — |
| — | 0.25 | 0.49 | 0.37 | +0.19 | 20.3% | 70.5 | 20.3% | -0.83 | 4.15 | 3.50 | 4.80 | — |
| — | 0.20 | 0.32 | 0.26 | +0.16 | 20.5% | 71 | 20.5% | -0.86 | 4.45 | 3.65 | 5.25 | — |
| — | 0.01 | 0.45 | 0.23 | +0.14 | 20.7% | 71.5 | 20.7% | -0.89 | 4.80 | 4.10 | 5.50 | — |
| — | 0.01 | 0.41 | 0.21 | +0.11 | 21.0% | 72 | 21.0% | -0.91 | 5.25 | 4.55 | 5.95 | — |
| — | 0.10 | 0.26 | 0.18 | +0.10 | 21.3% | 72.5 | 21.3% | -0.94 | 5.75 | 4.90 | 6.60 | — |
| — | 0.02 | 0.74 | 0.38 | +0.08 | 21.7% | 73 | 21.7% | -0.95 | 6.20 | 5.60 | 6.80 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 22.2% | 73.5 | 22.2% | -0.96 | 6.70 | 5.95 | 7.45 | — |
| — | 0.02 | 0.46 | 0.24 | +0.06 | 22.6% | 74 | 22.6% | -0.98 | 7.30 | 6.70 | 7.90 | — |
| — | 0.02 | 0.72 | 0.37 | +0.05 | 23.7% | 75 | 23.7% | -0.99 | 8.32 | 7.30 | 9.35 | — |
| — | — | 0.77 | — | +0.02 | 29.6% | 80 | 29.6% | -1.00 | 13.28 | 12.00 | 14.55 | — |
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.