Spot 66.66
· 182 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 16.50 | 14.00 | +0.91 | 34.1% | 54 | 34.1% | -0.09 | — | — | 4.80 | — |
| — | 9.40 | 14.40 | 11.90 | +0.89 | 31.8% | 56 | 31.8% | -0.11 | — | — | 4.80 | — |
| — | 7.90 | 12.90 | 10.40 | +0.86 | 29.7% | 58 | 29.7% | -0.15 | 0.47 | 0.05 | 0.90 | — |
| — | 6.90 | 11.80 | 9.35 | +0.84 | 28.6% | 59 | 28.6% | -0.17 | — | — | 4.80 | — |
| — | 6.00 | 10.50 | 8.25 | +0.81 | 27.7% | 60 | 27.7% | -0.19 | 2.52 | 0.05 | 5.00 | — |
| — | 5.10 | 10.10 | 7.60 | +0.79 | 26.7% | 61 | 26.7% | -0.22 | — | — | 4.80 | — |
| — | 4.40 | 9.20 | 6.80 | +0.75 | 25.9% | 62 | 25.9% | -0.25 | — | — | 4.80 | — |
| — | 4.10 | 8.60 | 6.35 | +0.72 | 25.1% | 63 | 25.1% | -0.29 | 2.52 | 0.05 | 5.00 | — |
| — | 3.10 | 8.00 | 5.55 | +0.68 | 24.4% | 64 | 24.4% | -0.33 | 2.52 | 0.05 | 5.00 | — |
| — | 2.60 | 7.20 | 4.90 | +0.63 | 23.8% | 65 | 23.8% | -0.38 | 2.52 | 0.05 | 5.00 | — |
| — | 1.60 | 6.50 | 4.05 | +0.58 | 23.3% | 66 | 23.3% | -0.43 | 3.02 | 1.05 | 5.00 | — |
| — | 1.50 | 5.00 | 3.25 | +0.53 | 22.8% | 67 | 22.8% | -0.48 | 3.23 | 1.45 | 5.00 | — |
| — | 1.00 | 5.00 | 3.00 | +0.48 | 22.5% | 68 | 22.5% | -0.54 | 2.85 | 0.70 | 5.00 | — |
| — | — | 4.80 | — | +0.43 | 22.3% | 69 | 22.3% | -0.59 | 3.75 | 1.30 | 6.20 | — |
| — | 0.20 | 4.90 | 2.55 | +0.38 | 22.1% | 70 | 22.1% | -0.65 | 4.25 | 1.80 | 6.70 | — |
| — | 0.05 | 5.00 | 2.52 | +0.33 | 22.0% | 71 | 22.0% | -0.70 | 5.45 | 3.00 | 7.90 | — |
| — | — | 2.40 | — | +0.28 | 22.0% | 72 | 22.0% | -0.75 | 5.75 | 3.40 | 8.10 | — |
| — | 0.05 | 5.00 | 2.52 | +0.24 | 22.1% | 73 | 22.1% | -0.80 | 7.00 | 4.50 | 9.50 | — |
| — | — | 4.80 | — | +0.21 | 22.2% | 74 | 22.2% | -0.84 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.18 | 22.4% | 75 | 22.4% | -0.88 | 8.40 | 5.90 | 10.90 | — |
| — | — | 4.80 | — | +0.15 | 22.7% | 76 | 22.7% | -0.91 | 9.40 | 7.10 | 11.70 | — |
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.