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 | |
| — | 10.05 | 12.80 | 11.43 | +1.00 | 37.1% | 55 | 37.1% | -0.00 | — | — | 1.35 | — |
| — | 9.25 | 11.65 | 10.45 | +1.00 | 35.5% | 56 | 35.5% | -0.00 | — | — | 0.95 | — |
| — | 8.80 | 10.85 | 9.82 | +0.99 | 33.9% | 57 | 33.9% | -0.01 | — | — | 0.57 | — |
| — | 7.30 | 9.75 | 8.53 | +0.99 | 32.3% | 58 | 32.3% | -0.01 | — | — | 0.62 | — |
| — | 6.75 | 8.65 | 7.70 | +0.98 | 30.7% | 59 | 30.7% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 6.05 | 7.30 | 6.67 | +0.98 | 29.0% | 60 | 29.0% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 4.85 | 6.80 | 5.83 | +0.96 | 27.3% | 61 | 27.3% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 3.45 | 5.75 | 4.60 | +0.95 | 26.4% | 61.5 | 26.4% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 4.05 | 5.25 | 4.65 | +0.94 | 25.6% | 62 | 25.6% | -0.06 | 0.09 | 0.01 | 0.17 | — |
| — | 3.60 | 4.80 | 4.20 | +0.92 | 24.7% | 62.5 | 24.7% | -0.08 | 0.11 | 0.01 | 0.21 | — |
| — | 3.10 | 4.30 | 3.70 | +0.90 | 23.9% | 63 | 23.9% | -0.10 | 0.15 | 0.06 | 0.25 | — |
| — | 2.51 | 4.20 | 3.35 | +0.88 | 23.1% | 63.5 | 23.1% | -0.12 | 0.20 | 0.17 | 0.23 | — |
| — | 2.00 | 3.70 | 2.85 | +0.85 | 22.3% | 64 | 22.3% | -0.15 | 0.26 | 0.23 | 0.29 | — |
| — | 2.05 | 2.18 | 2.12 | +0.81 | 21.7% | 64.5 | 21.7% | -0.19 | 0.35 | 0.31 | 0.40 | — |
| — | 1.66 | 1.80 | 1.73 | +0.76 | 21.1% | 65 | 21.1% | -0.24 | 0.46 | 0.43 | 0.49 | — |
| — | 1.32 | 1.43 | 1.38 | +0.71 | 20.6% | 65.5 | 20.6% | -0.30 | 0.60 | 0.58 | 0.63 | — |
| — | 1.01 | 1.11 | 1.06 | +0.64 | 20.3% | 66 | 20.3% | -0.36 | 0.79 | 0.74 | 0.83 | — |
| — | 0.67 | 0.86 | 0.77 | +0.57 | 20.0% | 66.5 | 20.0% | -0.43 | 1.04 | 0.99 | 1.09 | — |
| — | 0.53 | 0.63 | 0.58 | +0.49 | 19.8% | 67 | 19.8% | -0.51 | 1.33 | 1.27 | 1.39 | — |
| — | 0.19 | 0.50 | 0.34 | +0.41 | 19.7% | 67.5 | 19.7% | -0.59 | 1.68 | 1.59 | 1.77 | — |
| — | 0.26 | 0.32 | 0.29 | +0.34 | 19.7% | 68 | 19.7% | -0.67 | 2.05 | 1.99 | 2.11 | — |
| — | 0.17 | 0.24 | 0.20 | +0.27 | 19.7% | 68.5 | 19.7% | -0.75 | 2.46 | 2.37 | 2.54 | — |
| — | 0.10 | 0.20 | 0.15 | +0.20 | 19.7% | 69 | 19.7% | -0.81 | 2.48 | 1.65 | 3.30 | — |
| — | 0.05 | 0.57 | 0.31 | +0.15 | 19.8% | 69.5 | 19.8% | -0.86 | 3.08 | 2.37 | 3.80 | — |
| — | 0.02 | 0.19 | 0.10 | +0.11 | 19.9% | 70 | 19.9% | -0.91 | 3.85 | 3.75 | 3.95 | — |
| — | 0.01 | 0.16 | 0.09 | +0.08 | 20.0% | 70.5 | 20.0% | -0.94 | 4.05 | 3.45 | 4.65 | — |
| — | 0.01 | 0.14 | 0.07 | +0.06 | 20.1% | 71 | 20.1% | -0.97 | 4.55 | 3.95 | 5.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 20.3% | 71.5 | 20.3% | -0.99 | 5.22 | 3.85 | 6.60 | — |
| — | — | 0.43 | — | +0.03 | 20.4% | 72 | 20.4% | -1.00 | 5.55 | 4.95 | 6.15 | — |
| — | — | 0.12 | — | +0.02 | 20.6% | 72.5 | 20.6% | -1.00 | 6.22 | 4.90 | 7.55 | — |
| — | — | 0.75 | — | +0.01 | 20.9% | 73 | 20.9% | -1.00 | 6.80 | 6.65 | 6.95 | — |
| — | — | 0.66 | — | +0.01 | 21.4% | 74 | 21.4% | -1.00 | 7.62 | 6.40 | 8.85 | — |
| — | — | 0.83 | — | +0.00 | 22.0% | 75 | 22.0% | -1.00 | 8.82 | 8.70 | 8.95 | — |
| — | — | 0.95 | — | +0.00 | 22.7% | 76 | 22.7% | -1.00 | 9.93 | 8.60 | 11.25 | — |
| — | — | 0.97 | — | +0.00 | 23.5% | 77 | 23.5% | -1.00 | 10.72 | 9.60 | 11.85 | — |
| — | — | 0.75 | — | +0.00 | 24.3% | 78 | 24.3% | -1.00 | 12.20 | 11.55 | 12.85 | — |
| — | — | 0.75 | — | +0.00 | 25.1% | 79 | 25.1% | -1.00 | 13.30 | 12.55 | 14.05 | — |
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.