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 | |
| — | 10.30 | 15.00 | 12.65 | +1.00 | 38.5% | 54 | 38.5% | +0.00 | — | — | 0.01 | — |
| — | 9.15 | 14.00 | 11.57 | — | — | 55 | — | — | — | — | 0.01 | — |
| — | 8.00 | 12.75 | 10.38 | — | — | 56 | 36.0% | +0.00 | — | — | 0.01 | — |
| — | 7.60 | 12.00 | 9.80 | — | — | 57 | — | — | — | — | 0.01 | — |
| — | 7.10 | 11.50 | 9.30 | — | — | 57.5 | — | — | — | — | 0.02 | — |
| — | 6.60 | 11.00 | 8.80 | — | — | 58 | — | — | — | — | 0.01 | — |
| — | 5.65 | 10.50 | 8.07 | +1.00 | 33.4% | 58.5 | — | — | — | — | 0.02 | — |
| — | 5.25 | 9.85 | 7.55 | — | — | 59 | — | — | — | — | 0.02 | — |
| — | 4.55 | 9.50 | 7.03 | — | — | 59.5 | — | — | — | — | 0.02 | — |
| — | 4.00 | 6.95 | 5.47 | — | — | 60 | — | — | — | — | 0.01 | — |
| — | 3.60 | 8.50 | 6.05 | — | — | 60.5 | — | — | — | — | 0.02 | — |
| — | 3.00 | 6.40 | 4.70 | — | — | 61 | 31.6% | -0.00 | — | — | 0.02 | — |
| — | 3.15 | 7.50 | 5.33 | — | — | 61.5 | — | — | — | — | 5.00 | — |
| — | 2.05 | 6.15 | 4.10 | — | — | 62 | 32.0% | -0.00 | — | — | 0.01 | — |
| — | 2.10 | 6.50 | 4.30 | — | — | 62.5 | — | — | — | — | 0.02 | — |
| — | 1.00 | 3.95 | 2.48 | — | — | 63 | — | — | — | — | 0.01 | — |
| — | 0.50 | 5.00 | 2.75 | — | — | 63.5 | — | — | — | — | 0.03 | — |
| — | 1.66 | 4.00 | 2.83 | — | — | 64 | — | — | — | — | 0.01 | — |
| — | 0.01 | 2.20 | 1.10 | — | — | 64.5 | — | — | 0.15 | 0.01 | 0.29 | — |
| — | 1.00 | 1.75 | 1.38 | — | — | 65 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 0.07 | 1.68 | 0.88 | — | — | 65.5 | — | — | 0.19 | 0.06 | 0.32 | — |
| — | 0.81 | 1.37 | 1.09 | +0.88 | 31.4% | 66 | — | — | 0.19 | 0.10 | 0.28 | — |
| — | 0.08 | 0.98 | 0.53 | — | — | 66.5 | — | — | — | — | 0.70 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 67 | 21.3% | -0.31 | 0.56 | 0.36 | 0.75 | — |
| — | 0.03 | 0.20 | 0.12 | — | — | 67.5 | — | — | 1.23 | 0.24 | 2.22 | — |
| — | 0.03 | 0.10 | 0.07 | +0.40 | 32.3% | 68 | 30.0% | -0.60 | — | — | 3.25 | — |
| — | 0.01 | 0.21 | 0.11 | +0.26 | 30.0% | 68.5 | 30.0% | -0.74 | — | — | 5.00 | — |
| — | — | 0.01 | — | +0.15 | 30.2% | 69 | 30.2% | -0.85 | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.01 | — | +0.09 | 30.3% | 69.5 | 30.3% | -0.92 | 3.17 | 0.85 | 5.50 | — |
| — | — | 0.01 | — | +0.05 | 30.5% | 70 | 30.5% | -0.96 | 3.42 | 1.00 | 5.85 | — |
| — | — | 1.00 | — | +0.02 | 30.7% | 70.5 | 30.7% | -0.98 | 3.98 | 1.50 | 6.45 | — |
| — | — | 0.02 | — | +0.01 | 30.9% | 71 | 30.9% | -0.99 | 4.55 | 2.10 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 72 | 31.3% | -1.00 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 73 | 31.9% | -1.00 | 6.60 | 4.20 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 32.5% | 74 | — | — | 7.83 | 5.65 | 10.00 | — |
| — | — | 0.02 | — | — | — | 75 | — | — | 8.15 | 6.00 | 10.30 | — |
| — | — | 0.02 | — | — | — | 76 | — | — | 9.62 | 7.25 | 12.00 | — |
| — | — | 0.02 | — | — | — | 77 | — | — | 10.68 | 8.35 | 13.00 | — |
| — | — | 0.02 | — | — | — | 78 | — | — | 11.72 | 9.45 | 14.00 | — |
| — | — | 5.00 | — | — | — | 79 | — | — | 12.55 | 10.10 | 15.00 | — |
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.