Spot 66.64
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 15.50 | 13.15 | +1.00 | 29.6% | 54 | 29.6% | -0.00 | — | — | 5.00 | — |
| — | 9.85 | 14.50 | 12.18 | +1.00 | 29.3% | 55 | 29.3% | -0.00 | — | — | 5.00 | — |
| — | 8.80 | 13.50 | 11.15 | +0.99 | 28.9% | 56 | 28.9% | -0.01 | — | — | 5.00 | — |
| — | 8.30 | 13.00 | 10.65 | +0.99 | 28.8% | 56.5 | 28.8% | -0.01 | — | — | 5.00 | — |
| — | 7.50 | 12.30 | 9.90 | +0.99 | 28.6% | 57 | 28.6% | -0.01 | — | — | 5.00 | — |
| — | 7.45 | 12.00 | 9.72 | +0.98 | 28.5% | 57.5 | 28.5% | -0.02 | — | — | 5.00 | — |
| — | 6.95 | 11.50 | 9.22 | +0.98 | 28.3% | 58 | 28.3% | -0.02 | — | — | 5.00 | — |
| — | 6.00 | 10.85 | 8.43 | +0.97 | 28.2% | 58.5 | 28.2% | -0.03 | — | — | 0.86 | — |
| — | 6.00 | 10.50 | 8.25 | +0.96 | 28.0% | 59 | 28.0% | -0.04 | — | — | 5.00 | — |
| — | 5.55 | 10.00 | 7.78 | +0.95 | 27.9% | 59.5 | 27.9% | -0.05 | — | — | 5.00 | — |
| — | 5.05 | 9.50 | 7.28 | +0.94 | 27.7% | 60 | 27.7% | -0.06 | — | — | 2.93 | — |
| — | 4.00 | 8.75 | 6.38 | +0.93 | 27.6% | 60.5 | 27.6% | -0.07 | 0.69 | 0.06 | 1.32 | — |
| — | 3.55 | 8.50 | 6.03 | +0.92 | 27.5% | 61 | 27.5% | -0.08 | 1.59 | 0.19 | 3.00 | — |
| — | 3.05 | 8.00 | 5.53 | +0.90 | 27.4% | 61.5 | — | — | — | — | 0.90 | — |
| — | 3.00 | 7.40 | 5.20 | — | — | 62 | 27.3% | -0.12 | 0.61 | 0.27 | 0.96 | — |
| — | 2.50 | 7.00 | 4.75 | — | — | 62.5 | 27.2% | -0.14 | 0.64 | 0.27 | 1.01 | — |
| — | 2.00 | 6.90 | 4.45 | — | — | 63 | — | — | 1.10 | 0.40 | 1.81 | — |
| — | 1.85 | 6.50 | 4.17 | +0.81 | 27.1% | 63.5 | 27.1% | -0.19 | 2.55 | 0.10 | 5.00 | — |
| — | 1.00 | 4.85 | 2.92 | +0.79 | 27.0% | 64 | 27.0% | -0.21 | 0.66 | 0.30 | 1.01 | — |
| — | 1.00 | 4.45 | 2.73 | +0.76 | 27.0% | 64.5 | 27.0% | -0.24 | 2.12 | 0.70 | 3.55 | — |
| — | 0.50 | 4.00 | 2.25 | +0.72 | 26.9% | 65 | 26.9% | -0.28 | 2.02 | 0.53 | 3.50 | — |
| — | — | 3.40 | — | +0.69 | 26.9% | 65.5 | 26.9% | -0.31 | 1.12 | 0.15 | 2.10 | — |
| — | 1.68 | 2.81 | 2.25 | +0.66 | 26.9% | 66 | 26.9% | -0.35 | 2.91 | 0.82 | 5.00 | — |
| — | — | 2.68 | — | +0.62 | 26.9% | 66.5 | 26.9% | -0.38 | — | — | 5.00 | — |
| — | 0.71 | 2.37 | 1.54 | +0.58 | 26.9% | 67 | 26.9% | -0.42 | 2.14 | 1.33 | 2.95 | — |
| — | 0.70 | 2.20 | 1.45 | +0.54 | 26.9% | 67.5 | 26.9% | -0.46 | 2.50 | 0.54 | 4.45 | — |
| — | 0.60 | 1.81 | 1.21 | +0.50 | 26.9% | 68 | 26.9% | -0.50 | 2.55 | 0.10 | 5.00 | — |
| — | — | 1.85 | — | +0.43 | 27.0% | 69 | 27.0% | -0.58 | 3.33 | 1.00 | 5.65 | — |
| — | 0.53 | 1.25 | 0.89 | +0.35 | 27.1% | 70 | 27.1% | -0.66 | 4.12 | 1.75 | 6.50 | — |
| — | 0.11 | 1.21 | 0.66 | +0.28 | 27.2% | 71 | 27.2% | -0.73 | 5.17 | 2.85 | 7.50 | — |
| — | — | — | — | — | — | 72 | — | — | — | — | — | — |
| — | — | — | — | — | — | 72.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | — | — | — | — | — | 73.5 | — | — | — | — | — | — |
| — | — | 0.34 | — | +0.10 | 27.8% | 75 | — | — | 8.75 | 6.50 | 11.00 | — |
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.