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 | |
| — | 10.70 | 13.10 | 11.90 | +1.00 | 36.6% | 55 | 36.6% | -0.00 | — | — | 0.78 | — |
| — | 9.95 | 12.30 | 11.12 | — | — | 56 | 35.0% | -0.00 | — | — | 0.74 | — |
| — | 9.20 | 10.65 | 9.93 | +0.99 | 33.4% | 57 | — | — | — | — | 0.62 | — |
| — | 7.95 | 9.90 | 8.93 | — | — | 58 | — | — | — | — | 0.21 | — |
| — | 7.00 | 8.95 | 7.97 | — | — | 59 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 6.25 | 7.65 | 6.95 | — | — | 60 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 5.25 | 6.75 | 6.00 | +0.96 | 27.0% | 61 | 27.0% | -0.04 | 0.10 | 0.01 | 0.18 | — |
| — | 5.15 | 5.55 | 5.35 | +0.95 | 26.3% | 61.5 | 26.3% | -0.05 | 0.12 | 0.03 | 0.22 | — |
| — | 4.65 | 5.40 | 5.03 | +0.94 | 25.6% | 62 | 25.6% | -0.06 | 0.14 | 0.06 | 0.22 | — |
| — | 3.95 | 5.20 | 4.58 | +0.92 | 24.9% | 62.5 | 24.9% | -0.08 | 0.13 | 0.02 | 0.24 | — |
| — | 3.50 | 4.65 | 4.08 | +0.90 | 24.2% | 63 | 24.2% | -0.10 | 0.16 | 0.02 | 0.30 | — |
| — | 2.99 | 4.20 | 3.60 | +0.88 | 23.6% | 63.5 | 23.6% | -0.12 | 0.24 | 0.15 | 0.34 | — |
| — | 2.86 | 3.50 | 3.18 | +0.85 | 23.0% | 64 | 23.0% | -0.15 | 0.31 | 0.18 | 0.44 | — |
| — | 2.35 | 2.83 | 2.59 | +0.81 | 22.4% | 64.5 | 22.4% | -0.19 | 0.33 | 0.25 | 0.40 | — |
| — | 2.11 | 2.38 | 2.25 | +0.76 | 21.8% | 65 | 21.8% | -0.24 | 0.42 | 0.30 | 0.54 | — |
| — | 1.68 | 1.99 | 1.83 | +0.71 | 21.3% | 65.5 | 21.3% | -0.30 | 0.52 | 0.45 | 0.59 | — |
| — | 1.32 | 1.67 | 1.50 | +0.64 | 20.8% | 66 | 20.8% | -0.36 | 0.65 | 0.49 | 0.80 | — |
| — | 0.97 | 1.35 | 1.16 | +0.57 | 20.3% | 66.5 | 20.3% | -0.43 | 0.83 | 0.73 | 0.94 | — |
| — | 0.82 | 1.00 | 0.91 | +0.49 | 19.9% | 67 | 19.9% | -0.51 | 1.08 | 0.99 | 1.17 | — |
| — | 0.57 | 0.79 | 0.68 | +0.41 | 19.6% | 67.5 | 19.6% | -0.59 | 1.32 | 1.19 | 1.46 | — |
| — | 0.42 | 0.59 | 0.51 | +0.34 | 19.3% | 68 | 19.3% | -0.67 | 1.71 | 1.53 | 1.88 | — |
| — | 0.26 | 0.41 | 0.34 | +0.27 | 19.1% | 68.5 | 19.1% | -0.75 | 2.00 | 1.65 | 2.36 | — |
| — | 0.17 | 0.28 | 0.23 | +0.20 | 19.0% | 69 | 19.0% | -0.81 | 2.38 | 2.01 | 2.76 | — |
| — | 0.10 | 0.76 | 0.43 | +0.15 | 18.9% | 69.5 | 18.9% | -0.86 | 2.88 | 2.25 | 3.50 | — |
| — | 0.05 | 0.17 | 0.11 | +0.11 | 18.9% | 70 | 18.9% | -0.91 | 3.30 | 3.20 | 3.40 | — |
| — | 0.01 | 0.17 | 0.09 | +0.08 | 19.0% | 70.5 | 19.0% | -0.94 | 3.67 | 3.05 | 4.30 | — |
| — | 0.01 | 0.16 | 0.09 | +0.06 | 19.1% | 71 | 19.1% | -0.97 | 4.20 | 3.60 | 4.80 | — |
| — | — | 0.43 | — | +0.04 | 19.3% | 71.5 | 19.3% | -0.99 | 4.62 | 4.00 | 5.25 | — |
| — | 0.01 | 0.41 | 0.21 | +0.03 | 19.6% | 72 | 19.6% | -1.00 | 5.20 | 4.90 | 5.50 | — |
| — | — | 0.18 | — | +0.02 | 19.8% | 72.5 | 19.8% | -1.00 | 5.72 | 5.05 | 6.40 | — |
| — | — | 0.37 | — | +0.01 | 20.1% | 73 | 20.1% | -1.00 | 6.25 | 5.80 | 6.70 | — |
| — | — | 0.42 | — | +0.01 | 20.7% | 74 | 20.7% | -1.00 | 7.28 | 6.25 | 8.30 | — |
| — | — | 0.95 | — | +0.00 | 21.4% | 75 | 21.4% | -1.00 | 8.22 | 7.30 | 9.15 | — |
| — | — | 0.79 | — | +0.00 | 22.2% | 76 | 22.2% | -1.00 | 9.25 | 8.00 | 10.50 | — |
| — | — | 1.10 | — | +0.00 | 23.1% | 77 | 23.1% | -1.00 | 10.18 | 9.05 | 11.30 | — |
| — | — | 0.95 | — | +0.00 | 24.0% | 78 | 24.0% | -1.00 | 11.15 | 9.70 | 12.60 | — |
| — | — | 0.84 | — | +0.00 | 24.9% | 79 | 24.9% | -1.00 | 12.10 | 10.80 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 80 | 25.8% | -1.00 | 13.35 | 11.90 | 14.80 | — |
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.