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 | |
| — | 10.95 | 13.50 | 12.22 | +0.98 | 31.1% | 55 | 31.1% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 10.25 | 10.85 | 10.55 | +0.97 | 30.2% | 56 | 30.2% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 9.05 | 10.55 | 9.80 | +0.96 | 29.2% | 57 | 29.2% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 7.55 | 10.15 | 8.85 | +0.95 | 28.1% | 58 | 28.1% | -0.06 | 0.12 | 0.01 | 0.23 | — |
| — | 6.90 | 8.85 | 7.88 | +0.93 | 27.0% | 59 | 27.0% | -0.07 | 0.14 | 0.01 | 0.26 | — |
| — | 5.65 | 7.95 | 6.80 | +0.91 | 25.9% | 60 | 25.9% | -0.09 | 0.17 | 0.02 | 0.32 | — |
| — | 5.30 | 6.80 | 6.05 | +0.88 | 24.8% | 61 | 24.8% | -0.12 | 0.22 | 0.05 | 0.39 | — |
| — | 5.00 | 6.20 | 5.60 | +0.87 | 24.3% | 61.5 | 24.3% | -0.13 | 0.35 | 0.28 | 0.43 | — |
| — | 4.70 | 5.15 | 4.92 | +0.85 | 23.8% | 62 | 23.8% | -0.15 | 0.41 | 0.29 | 0.52 | — |
| — | 4.25 | 4.60 | 4.42 | +0.83 | 23.3% | 62.5 | 23.3% | -0.17 | 0.36 | 0.17 | 0.56 | — |
| — | 3.70 | 4.90 | 4.30 | +0.81 | 22.9% | 63 | 22.9% | -0.19 | 0.51 | 0.35 | 0.66 | — |
| — | 3.30 | 4.50 | 3.90 | +0.78 | 22.5% | 63.5 | 22.5% | -0.22 | 0.69 | 0.60 | 0.77 | — |
| — | 2.90 | 4.10 | 3.50 | +0.75 | 22.1% | 64 | 22.1% | -0.25 | 0.68 | 0.40 | 0.96 | — |
| — | 2.72 | 2.96 | 2.84 | +0.72 | 21.7% | 64.5 | 21.7% | -0.28 | 0.92 | 0.80 | 1.03 | — |
| — | 2.10 | 2.64 | 2.37 | +0.69 | 21.4% | 65 | 21.4% | -0.32 | 0.93 | 0.63 | 1.22 | — |
| — | 2.06 | 2.39 | 2.23 | +0.65 | 21.2% | 65.5 | 21.2% | -0.36 | 1.24 | 1.06 | 1.41 | — |
| — | 1.75 | 2.03 | 1.89 | +0.61 | 21.0% | 66 | 21.0% | -0.40 | 1.43 | 1.25 | 1.60 | — |
| — | 1.45 | 1.75 | 1.60 | +0.56 | 20.8% | 66.5 | 20.8% | -0.44 | 1.61 | 1.42 | 1.81 | — |
| — | 1.24 | 1.49 | 1.36 | +0.52 | 20.7% | 67 | 20.7% | -0.49 | 1.95 | 1.85 | 2.04 | — |
| — | 0.97 | 1.30 | 1.14 | +0.47 | 20.6% | 67.5 | 20.6% | -0.54 | 2.19 | 2.04 | 2.33 | — |
| — | 0.82 | 1.10 | 0.96 | +0.43 | 20.7% | 68 | 20.7% | -0.59 | 2.58 | 2.37 | 2.79 | — |
| — | 0.68 | 0.80 | 0.74 | +0.38 | 20.7% | 68.5 | 20.7% | -0.63 | 2.85 | 2.73 | 2.97 | — |
| — | 0.53 | 0.80 | 0.67 | +0.34 | 20.8% | 69 | 20.8% | -0.68 | 3.08 | 2.80 | 3.35 | — |
| — | 0.41 | 0.67 | 0.54 | +0.29 | 21.0% | 69.5 | 21.0% | -0.73 | 3.45 | 2.85 | 4.05 | — |
| — | 0.35 | 0.51 | 0.43 | +0.25 | 21.2% | 70 | 21.2% | -0.77 | 4.05 | 3.95 | 4.15 | — |
| — | 0.25 | 0.85 | 0.55 | +0.22 | 21.4% | 70.5 | 21.4% | -0.81 | 4.25 | 3.65 | 4.85 | — |
| — | 0.07 | 0.81 | 0.44 | +0.19 | 21.7% | 71 | 21.7% | -0.84 | 5.15 | 4.30 | 6.00 | — |
| — | 0.11 | 0.75 | 0.43 | +0.16 | 22.0% | 71.5 | 22.0% | -0.87 | 5.05 | 4.35 | 5.75 | — |
| — | 0.08 | 0.35 | 0.21 | +0.13 | 22.3% | 72 | 22.3% | -0.90 | 5.75 | 5.45 | 6.05 | — |
| — | 0.01 | 0.34 | 0.17 | +0.11 | 22.7% | 72.5 | 22.7% | -0.93 | 6.10 | 5.35 | 6.85 | — |
| — | 0.01 | 0.75 | 0.38 | +0.09 | 23.0% | 73 | 23.0% | -0.95 | 6.55 | 5.80 | 7.30 | — |
| — | — | 0.75 | — | +0.06 | 23.8% | 74 | 23.8% | -0.99 | 7.80 | 6.55 | 9.05 | — |
| — | — | 0.76 | — | +0.04 | 24.5% | 75 | 24.5% | -1.00 | 8.57 | 6.75 | 10.40 | — |
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.