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 | 16.25 | 13.93 | +0.89 | 30.8% | 54 | 30.8% | -0.12 | 0.82 | 0.64 | 1.01 | — |
| — | 10.15 | 14.40 | 12.28 | +0.86 | 29.3% | 56 | 29.3% | -0.15 | 1.00 | 0.75 | 1.26 | — |
| — | 8.25 | 13.00 | 10.62 | +0.82 | 27.9% | 58 | 27.9% | -0.19 | 1.23 | 0.90 | 1.56 | — |
| — | 8.20 | 9.45 | 8.82 | +0.77 | 26.7% | 60 | 26.7% | -0.24 | 1.68 | 1.45 | 1.90 | — |
| — | 7.65 | 8.35 | 8.00 | +0.74 | 26.1% | 61 | 26.1% | -0.26 | 1.80 | 1.53 | 2.08 | — |
| — | 6.85 | 8.20 | 7.53 | +0.72 | 25.6% | 62 | 25.6% | -0.29 | 2.12 | 1.89 | 2.34 | — |
| — | 6.20 | 6.85 | 6.53 | +0.68 | 25.1% | 63 | 25.1% | -0.33 | 2.37 | 2.15 | 2.59 | — |
| — | 4.00 | 7.40 | 5.70 | +0.65 | 24.7% | 64 | 24.7% | -0.36 | 2.70 | 2.51 | 2.89 | — |
| — | 5.05 | 5.50 | 5.28 | +0.62 | 24.3% | 65 | 24.3% | -0.40 | 3.04 | 2.77 | 3.30 | — |
| — | 3.95 | 4.95 | 4.45 | +0.58 | 24.0% | 66 | 24.0% | -0.44 | 3.52 | 3.25 | 3.80 | — |
| — | 3.70 | 4.85 | 4.28 | +0.54 | 23.7% | 67 | 23.7% | -0.48 | 3.95 | 3.65 | 4.25 | — |
| — | 3.20 | 3.85 | 3.52 | +0.50 | 23.4% | 68 | 23.4% | -0.52 | 4.40 | 4.10 | 4.70 | — |
| — | 2.72 | 5.00 | 3.86 | +0.46 | 23.2% | 69 | 23.2% | -0.56 | 4.75 | 2.50 | 7.00 | — |
| — | 2.50 | 3.00 | 2.75 | +0.43 | 23.0% | 70 | 23.0% | -0.60 | 5.55 | 5.25 | 5.85 | — |
| — | 2.24 | 2.59 | 2.42 | +0.39 | 22.8% | 71 | 22.8% | -0.64 | 6.22 | 5.85 | 6.60 | — |
| — | 1.90 | 2.27 | 2.08 | +0.35 | 22.7% | 72 | 22.7% | -0.68 | 6.90 | 6.60 | 7.20 | — |
| — | 1.20 | 1.99 | 1.59 | +0.32 | 22.6% | 73 | 22.6% | -0.72 | 7.08 | 5.00 | 9.15 | — |
| — | 1.16 | 1.72 | 1.44 | +0.29 | 22.6% | 74 | 22.6% | -0.75 | 8.68 | 6.85 | 10.50 | — |
| — | 0.98 | 1.27 | 1.12 | +0.23 | 22.6% | 76 | 22.6% | -0.81 | 10.25 | 9.80 | 10.70 | — |
| — | 0.71 | 1.06 | 0.89 | +0.18 | 22.7% | 78 | 22.7% | -0.86 | 11.70 | 9.40 | 14.00 | — |
| — | 0.30 | 0.85 | 0.57 | +0.14 | 22.9% | 80 | 22.9% | -0.90 | 13.70 | 11.40 | 16.00 | — |
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.