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 | |
| — | 11.60 | 14.55 | 13.07 | +1.00 | 49.5% | 53.5 | 49.5% | -0.00 | — | — | 1.15 | — |
| — | 10.80 | 14.55 | 12.68 | +1.00 | 49.5% | 54 | 49.5% | -0.00 | — | — | 0.75 | — |
| — | 10.80 | 14.05 | 12.43 | +1.00 | 49.6% | 54.5 | 49.6% | -0.00 | — | — | 0.75 | — |
| — | 10.50 | 13.40 | 11.95 | +1.00 | 49.6% | 55 | 49.6% | -0.00 | — | — | 0.75 | — |
| — | 10.00 | 12.45 | 11.22 | +1.00 | 49.4% | 55.5 | 49.4% | -0.00 | — | — | 0.87 | — |
| — | 9.60 | 12.35 | 10.97 | +1.00 | 49.1% | 56 | 49.1% | -0.00 | — | — | 0.05 | — |
| — | 9.65 | 11.10 | 10.38 | +0.99 | 48.6% | 56.5 | 48.6% | -0.01 | — | — | 0.53 | — |
| — | 9.15 | 10.60 | 9.88 | +0.99 | 47.7% | 57 | 47.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 8.65 | 10.10 | 9.38 | +0.99 | 46.6% | 57.5 | 46.6% | -0.01 | — | — | 1.00 | — |
| — | 8.20 | 9.55 | 8.88 | +0.99 | 45.2% | 58 | 45.2% | -0.01 | — | — | 0.22 | — |
| — | 7.65 | 9.10 | 8.38 | +0.99 | 43.6% | 58.5 | 43.6% | -0.01 | — | — | 0.62 | — |
| — | 7.05 | 9.15 | 8.10 | +0.99 | 41.8% | 59 | 41.8% | -0.01 | — | — | 0.11 | — |
| — | 6.60 | 8.15 | 7.38 | +0.98 | 39.9% | 59.5 | 39.9% | -0.02 | — | — | 0.04 | — |
| — | 6.15 | 7.05 | 6.60 | +0.98 | 38.0% | 60 | 38.0% | -0.02 | — | — | 0.10 | — |
| — | 5.65 | 7.15 | 6.40 | +0.98 | 36.1% | 60.5 | 36.1% | -0.02 | — | — | 0.11 | — |
| — | 5.40 | 6.35 | 5.88 | +0.98 | 34.2% | 61 | 34.2% | -0.02 | — | — | 0.15 | — |
| — | 4.80 | 5.95 | 5.38 | +0.97 | 32.5% | 61.5 | 32.5% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 4.65 | 5.55 | 5.10 | +0.96 | 30.8% | 62 | 30.8% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 3.85 | 5.00 | 4.42 | +0.96 | 29.2% | 62.5 | 29.2% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 3.55 | 4.30 | 3.92 | +0.94 | 27.7% | 63 | 27.7% | -0.06 | 0.10 | 0.01 | 0.18 | — |
| — | 3.10 | 3.90 | 3.50 | +0.93 | 26.3% | 63.5 | 26.3% | -0.07 | 0.09 | 0.05 | 0.13 | — |
| — | 2.77 | 3.15 | 2.96 | +0.90 | 24.9% | 64 | 24.9% | -0.10 | 0.10 | 0.08 | 0.11 | 31,854 |
| — | 2.42 | 2.61 | 2.52 | +0.87 | 23.5% | 64.5 | 23.5% | -0.13 | 0.17 | 0.10 | 0.23 | — |
| — | 1.97 | 2.09 | 2.03 | +0.83 | 22.2% | 65 | 22.2% | -0.17 | 0.20 | 0.14 | 0.27 | — |
| — | 1.46 | 1.73 | 1.59 | +0.77 | 21.0% | 65.5 | 21.0% | -0.23 | 0.29 | 0.20 | 0.38 | — |
| — | 1.10 | 1.32 | 1.21 | +0.68 | 20.0% | 66 | 20.0% | -0.32 | 0.40 | 0.34 | 0.46 | — |
| — | 0.80 | 0.98 | 0.89 | +0.58 | 19.2% | 66.5 | 19.2% | -0.42 | 0.56 | 0.48 | 0.64 | — |
| — | 0.56 | 0.65 | 0.60 | +0.47 | 18.7% | 67 | 18.7% | -0.53 | 0.81 | 0.74 | 0.87 | — |
| — | 0.36 | 0.56 | 0.46 | +0.35 | 18.4% | 67.5 | 18.4% | -0.65 | 1.12 | 0.96 | 1.28 | — |
| — | 0.24 | 0.28 | 0.26 | +0.25 | 18.4% | 68 | 18.4% | -0.76 | 1.42 | 1.29 | 1.54 | — |
| — | 0.12 | 0.19 | 0.15 | +0.17 | 18.6% | 68.5 | 18.6% | -0.84 | 1.85 | 1.69 | 2.01 | — |
| — | 0.08 | 0.10 | 0.09 | +0.11 | 19.0% | 69 | 19.0% | -0.90 | 2.34 | 2.22 | 2.46 | — |
| — | 0.02 | 0.19 | 0.10 | +0.07 | 19.5% | 69.5 | 19.5% | -0.94 | 2.71 | 2.03 | 3.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 20.0% | 70 | 20.0% | -0.97 | 3.15 | 2.91 | 3.40 | — |
| — | — | 0.04 | — | +0.03 | 20.6% | 70.5 | 20.6% | -0.99 | 3.73 | 3.30 | 4.15 | — |
| — | — | 0.04 | — | +0.02 | 21.1% | 71 | 21.1% | -1.00 | 4.25 | 4.15 | 4.35 | — |
| — | — | 0.11 | — | +0.01 | 21.5% | 71.5 | 21.5% | -1.00 | 4.80 | 4.65 | 4.95 | — |
| — | — | 0.09 | — | +0.01 | 21.9% | 72 | 21.9% | -1.00 | 5.33 | 5.15 | 5.50 | — |
| — | — | 0.18 | — | +0.00 | 22.1% | 72.5 | 22.1% | -1.00 | 5.67 | 5.00 | 6.35 | — |
| — | — | 0.54 | — | +0.00 | 22.4% | 73 | 22.4% | -1.00 | 6.28 | 5.15 | 7.40 | — |
| — | — | 0.54 | — | +0.00 | 22.6% | 73.5 | 22.6% | -1.00 | 6.67 | 5.75 | 7.60 | — |
| — | — | 0.04 | — | +0.00 | 22.8% | 74 | 22.8% | -1.00 | 7.15 | 6.40 | 7.90 | — |
| — | — | 0.53 | — | +0.00 | 23.0% | 74.5 | 23.0% | -1.00 | 7.65 | 6.90 | 8.40 | — |
| — | — | 0.19 | — | +0.00 | 23.3% | 75 | 23.3% | -1.00 | 8.20 | 7.35 | 9.05 | — |
| — | — | 0.52 | — | +0.00 | 23.8% | 76 | 23.8% | -1.00 | 9.07 | 8.05 | 10.10 | — |
| — | — | 0.21 | — | +0.00 | 24.4% | 77 | 24.4% | -1.00 | 10.22 | 9.30 | 11.15 | — |
| — | — | 0.75 | — | +0.00 | 25.1% | 78 | 25.1% | -1.00 | 11.32 | 9.70 | 12.95 | — |
| — | — | 0.75 | — | +0.00 | 25.8% | 79 | 25.8% | -1.00 | 12.32 | 10.90 | 13.75 | — |
| — | — | 0.03 | — | +0.00 | 26.7% | 80 | 26.7% | -1.00 | 13.15 | 12.00 | 14.30 | — |
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.