Spot 66.02
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.75 | 13.20 | 12.97 | +1.00 | 35.2% | 53 | 35.2% | -0.00 | — | — | 0.23 | — |
| — | 11.85 | 12.40 | 12.12 | +1.00 | 34.2% | 54 | 34.2% | -0.00 | — | — | 0.02 | — |
| — | 10.85 | 11.40 | 11.12 | +1.00 | 33.5% | 55 | 33.5% | -0.00 | — | — | 0.01 | — |
| — | 9.85 | 10.20 | 10.03 | +1.00 | 33.3% | 56 | 33.3% | -0.00 | — | — | 0.02 | — |
| — | 8.85 | 9.30 | 9.07 | +1.00 | 34.4% | 57 | 34.4% | -0.00 | — | — | 0.01 | — |
| — | 8.30 | 8.85 | 8.57 | +1.00 | 35.4% | 57.5 | 35.4% | -0.00 | — | — | 0.02 | — |
| — | 7.85 | 8.80 | 8.32 | +1.00 | 36.8% | 58 | 36.8% | -0.00 | — | — | 0.02 | — |
| — | 7.35 | 7.95 | 7.65 | +0.99 | 38.2% | 58.5 | 38.2% | -0.01 | — | — | 0.21 | — |
| — | 6.90 | 7.35 | 7.12 | +0.99 | 39.4% | 59 | 39.4% | -0.01 | — | — | 0.05 | — |
| — | 6.15 | 6.85 | 6.50 | +0.98 | 40.1% | 59.5 | 40.1% | -0.02 | — | — | 0.03 | — |
| — | 5.90 | 6.30 | 6.10 | +0.98 | 40.2% | 60 | 40.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.35 | 5.80 | 5.58 | +0.97 | 39.5% | 60.5 | 39.5% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 4.85 | 5.20 | 5.03 | +0.96 | 38.0% | 61 | 38.0% | -0.04 | — | — | 0.07 | — |
| — | 4.35 | 4.90 | 4.62 | — | — | 61.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 3.90 | 4.25 | 4.08 | — | — | 62 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 3.40 | 4.40 | 3.90 | — | — | 62.5 | — | — | — | — | 0.05 | — |
| — | 2.96 | 3.25 | 3.10 | — | — | 63 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 2.51 | 2.82 | 2.67 | — | — | 63.5 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 2.06 | 2.35 | 2.21 | — | — | 64 | — | — | 0.12 | 0.10 | 0.14 | — |
| — | 1.56 | 1.90 | 1.73 | — | — | 64.5 | — | — | 0.19 | 0.17 | 0.21 | — |
| — | 1.24 | 1.40 | 1.32 | — | — | 65 | 26.3% | -0.47 | 0.30 | 0.28 | 0.33 | — |
| — | 0.90 | 1.12 | 1.01 | — | — | 65.5 | — | — | 0.49 | 0.45 | 0.53 | — |
| — | 0.68 | 0.77 | 0.72 | — | — | 66 | — | — | 0.66 | 0.59 | 0.72 | — |
| — | 0.47 | 0.55 | 0.51 | +0.26 | 26.3% | 66.5 | — | — | 0.96 | 0.87 | 1.05 | — |
| — | 0.32 | 0.39 | 0.35 | +0.19 | 26.5% | 67 | 26.5% | -0.81 | 1.32 | 1.22 | 1.42 | — |
| — | 0.19 | 0.26 | 0.23 | +0.14 | 26.8% | 67.5 | 26.8% | -0.87 | 1.72 | 1.53 | 1.90 | — |
| — | 0.11 | 0.15 | 0.13 | +0.10 | 27.0% | 68 | 27.0% | -0.91 | 2.19 | 2.00 | 2.39 | — |
| — | 0.06 | 0.11 | 0.09 | +0.07 | 27.3% | 68.5 | 27.3% | -0.94 | 2.73 | 2.42 | 3.05 | — |
| — | 0.03 | 0.08 | 0.06 | +0.05 | 27.6% | 69 | 27.6% | -0.96 | 3.02 | 2.84 | 3.20 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 69.5 | — | — | 3.65 | 3.25 | 4.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 28.2% | 70 | 28.2% | -0.99 | 4.10 | 3.85 | 4.35 | — |
| — | — | 0.03 | — | — | — | 70.5 | — | — | 4.60 | 4.05 | 5.15 | — |
| — | — | 0.03 | — | +0.01 | 28.7% | 71 | 28.7% | -1.00 | 4.95 | 4.70 | 5.20 | — |
| — | — | 0.09 | — | +0.00 | 29.2% | 72 | 29.2% | -1.00 | 5.95 | 5.70 | 6.20 | — |
| — | — | 0.53 | — | +0.00 | 29.8% | 73 | 29.8% | -1.00 | 6.92 | 6.65 | 7.20 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 74 | 30.4% | -1.00 | 8.05 | 7.70 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 31.0% | 75 | 31.0% | -1.00 | 9.28 | 8.60 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 76 | 31.8% | -1.00 | 9.85 | 9.55 | 10.15 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 77 | 32.6% | -1.00 | 11.05 | 10.85 | 11.25 | — |
| — | — | 0.02 | — | +0.00 | 33.5% | 78 | 33.5% | -1.00 | 11.90 | 11.65 | 12.15 | — |
| — | — | 0.75 | — | +0.00 | 34.5% | 79 | 34.5% | -1.00 | 13.10 | 12.85 | 13.35 | — |
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.