Spot 66.13
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 13.30 | 13.20 | +1.00 | 46.3% | 53 | 46.3% | -0.00 | — | — | 0.02 | — |
| — | 12.60 | 13.10 | 12.85 | +1.00 | 45.2% | 53.5 | 45.2% | -0.00 | — | — | 0.02 | — |
| — | 12.10 | 12.35 | 12.22 | +1.00 | 44.2% | 54 | 44.2% | -0.00 | — | — | 0.02 | — |
| — | 11.60 | 11.85 | 11.72 | +1.00 | 43.2% | 54.5 | 43.2% | -0.00 | — | — | 0.02 | — |
| — | 11.10 | 11.35 | 11.22 | +1.00 | 42.1% | 55 | 42.1% | -0.00 | — | — | 0.02 | — |
| — | 10.60 | 10.80 | 10.70 | +1.00 | 41.2% | 55.5 | 41.2% | -0.00 | — | — | 0.02 | — |
| — | 10.00 | 10.60 | 10.30 | +1.00 | 40.2% | 56 | 40.2% | -0.00 | — | — | 0.02 | — |
| — | 9.60 | 9.85 | 9.72 | +0.99 | 39.3% | 56.5 | 39.3% | -0.01 | — | — | 0.02 | — |
| — | 9.05 | 9.50 | 9.28 | +0.99 | 38.4% | 57 | 38.4% | -0.01 | — | — | 0.02 | — |
| — | 8.60 | 8.80 | 8.70 | +0.99 | 37.5% | 57.5 | 37.5% | -0.01 | — | — | 0.02 | — |
| — | 8.10 | 8.30 | 8.20 | +0.99 | 36.7% | 58 | 36.7% | -0.01 | — | — | 0.02 | — |
| — | 7.60 | 7.85 | 7.72 | +0.99 | 35.9% | 58.5 | 35.9% | -0.01 | — | — | 0.02 | — |
| — | 7.10 | 7.30 | 7.20 | +0.99 | 35.1% | 59 | 35.1% | -0.01 | — | — | 0.02 | — |
| — | 6.50 | 6.95 | 6.72 | +0.98 | 34.4% | 59.5 | 34.4% | -0.02 | — | — | 0.02 | — |
| — | 6.15 | 6.30 | 6.22 | +0.98 | 33.8% | 60 | 33.8% | -0.02 | — | — | 0.02 | — |
| 402 | 5.65 | 5.80 | 5.72 | +0.98 | 33.1% | 60.5 | 33.1% | -0.02 | — | — | 0.02 | 3,418 |
| 329 | 5.15 | 5.40 | 5.28 | +0.98 | 32.5% | 61 | 32.5% | -0.02 | — | — | 0.04 | 23,523 |
| — | 4.50 | 5.00 | 4.75 | +0.97 | 31.8% | 61.5 | 31.8% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 4.15 | 4.35 | 4.25 | +0.96 | 31.0% | 62 | 31.0% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 3.65 | 3.90 | 3.77 | +0.96 | 30.1% | 62.5 | 30.1% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 3.15 | 3.35 | 3.25 | +0.94 | 29.0% | 63 | 29.0% | -0.06 | 0.04 | 0.03 | 0.06 | — |
| — | 2.63 | 3.20 | 2.92 | +0.93 | 27.9% | 63.5 | 27.9% | -0.07 | 0.05 | 0.02 | 0.08 | — |
| — | 2.22 | 2.40 | 2.31 | +0.90 | 26.7% | 64 | 26.7% | -0.10 | 0.09 | 0.07 | 0.11 | — |
| — | 1.78 | 1.93 | 1.85 | +0.87 | 25.5% | 64.5 | 25.5% | -0.13 | 0.12 | 0.06 | 0.19 | — |
| — | 1.36 | 1.48 | 1.42 | +0.83 | 24.2% | 65 | 24.2% | -0.17 | 0.21 | 0.19 | 0.24 | — |
| — | 0.99 | 1.08 | 1.03 | +0.77 | 23.2% | 65.5 | 23.2% | -0.23 | 0.34 | 0.31 | 0.37 | — |
| — | 0.68 | 0.76 | 0.72 | +0.68 | 22.4% | 66 | 22.4% | -0.32 | 0.51 | 0.47 | 0.55 | — |
| — | 0.43 | 0.49 | 0.46 | +0.58 | 21.9% | 66.5 | 21.9% | -0.42 | 0.76 | 0.71 | 0.80 | — |
| — | 0.25 | 0.31 | 0.28 | +0.47 | 21.7% | 67 | 21.7% | -0.53 | 1.12 | 1.03 | 1.21 | — |
| — | 0.15 | 0.19 | 0.17 | +0.35 | 21.9% | 67.5 | 21.9% | -0.65 | 1.44 | 1.34 | 1.54 | — |
| — | 0.06 | 0.12 | 0.09 | +0.25 | 22.2% | 68 | 22.2% | -0.76 | 1.88 | 1.79 | 1.97 | — |
| — | 0.01 | 0.07 | 0.04 | +0.17 | 22.6% | 68.5 | 22.6% | -0.84 | 2.35 | 2.28 | 2.42 | — |
| — | 0.02 | 0.04 | 0.03 | +0.11 | 23.0% | 69 | 23.0% | -0.90 | 2.85 | 2.77 | 2.92 | — |
| — | — | 0.03 | — | +0.07 | 23.3% | 69.5 | 23.3% | -0.94 | 3.35 | 3.25 | 3.45 | — |
| — | — | 0.03 | — | +0.05 | 23.5% | 70 | 23.5% | -0.97 | 3.83 | 3.70 | 3.95 | — |
| — | — | 0.02 | — | +0.03 | 23.7% | 70.5 | 23.7% | -0.99 | 4.35 | 3.80 | 4.90 | — |
| — | — | 0.02 | — | +0.02 | 23.7% | 71 | 23.7% | -1.00 | 4.80 | 4.25 | 5.35 | — |
| — | — | 0.02 | — | +0.01 | 23.8% | 71.5 | 23.8% | -1.00 | 5.22 | 4.10 | 6.35 | — |
| — | — | 0.01 | — | +0.01 | 23.8% | 72 | 23.8% | -1.00 | 5.83 | 5.75 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 72.5 | 23.8% | -1.00 | 6.28 | 6.15 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 73 | 23.8% | -1.00 | 6.78 | 6.65 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 73.5 | 23.9% | -1.00 | 7.28 | 6.95 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 74 | 23.9% | -1.00 | 7.80 | 7.65 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 74.5 | 24.0% | -1.00 | 8.28 | 8.10 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 75 | 24.1% | -1.00 | 8.78 | 8.60 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 76 | 24.5% | -1.00 | 9.80 | 9.70 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 77 | 24.9% | -1.00 | 10.80 | 10.65 | 10.95 | — |
| — | — | 0.02 | — | — | — | 78 | — | — | 11.80 | 11.70 | 11.90 | — |
| — | — | 0.02 | — | — | — | 79 | 26.0% | -1.00 | 12.80 | 12.70 | 12.90 | — |
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.