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 | |
| — | 10.55 | 15.00 | 12.78 | — | — | 54 | 33.6% | -0.00 | — | — | 0.01 | — |
| — | 9.65 | 14.00 | 11.82 | +1.00 | 32.9% | 55 | 32.9% | -0.00 | — | — | 0.01 | — |
| — | 8.00 | 12.95 | 10.47 | +1.00 | 32.3% | 56 | 32.3% | -0.00 | — | — | 0.23 | — |
| — | 7.50 | 12.45 | 9.97 | +1.00 | 32.1% | 56.5 | 32.1% | -0.00 | — | — | 5.00 | — |
| — | 7.70 | 12.00 | 9.85 | +1.00 | 31.9% | 57 | 31.9% | -0.00 | — | — | 0.11 | — |
| — | 7.05 | 11.50 | 9.28 | +1.00 | 31.8% | 57.5 | 31.8% | -0.00 | — | — | 5.00 | — |
| — | 6.65 | 11.00 | 8.82 | +1.00 | 31.6% | 58 | 31.6% | -0.00 | — | — | 0.22 | — |
| — | 5.75 | 10.50 | 8.12 | — | — | 58.5 | — | — | — | — | 5.00 | — |
| — | 5.65 | 10.00 | 7.83 | +1.00 | 31.3% | 59 | 31.3% | -0.00 | — | — | 2.75 | — |
| — | 4.50 | 9.40 | 6.95 | +1.00 | 31.1% | 59.5 | — | — | — | — | 5.00 | — |
| — | 4.65 | 9.00 | 6.83 | +0.99 | 30.9% | 60 | 30.9% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 3.55 | 8.50 | 6.03 | — | — | 60.5 | 30.6% | -0.01 | — | — | 5.00 | — |
| — | 3.65 | 8.00 | 5.83 | +0.98 | 30.3% | 61 | 32.5% | -0.02 | — | — | 1.43 | — |
| — | 3.30 | 7.50 | 5.40 | +0.98 | 30.0% | 61.5 | 30.0% | -0.02 | — | — | 5.00 | — |
| — | 2.50 | 7.00 | 4.75 | — | — | 62 | 29.6% | -0.03 | — | — | 1.84 | — |
| — | 2.00 | 6.60 | 4.30 | +0.96 | 29.2% | 62.5 | 29.2% | -0.04 | 0.43 | 0.02 | 0.85 | — |
| — | 1.50 | 4.85 | 3.17 | +0.94 | 28.9% | 63 | — | — | — | — | 0.15 | — |
| — | 1.00 | 5.00 | 3.00 | +0.93 | 28.6% | 63.5 | 28.6% | -0.07 | — | — | 5.00 | — |
| — | 0.50 | 3.40 | 1.95 | +0.90 | 28.3% | 64 | 28.3% | -0.10 | 0.60 | 0.20 | 1.00 | — |
| — | 1.66 | 3.25 | 2.46 | — | — | 64.5 | 28.0% | -0.13 | — | — | 5.00 | — |
| — | 0.82 | 2.77 | 1.79 | +0.84 | 27.8% | 65 | 27.8% | -0.17 | 0.48 | 0.21 | 0.75 | — |
| — | — | 2.71 | — | +0.79 | 27.6% | 65.5 | 27.6% | -0.21 | 1.77 | 0.05 | 3.50 | — |
| — | 0.15 | 1.78 | 0.96 | +0.74 | 27.4% | 66 | 27.4% | -0.26 | 0.68 | 0.14 | 1.21 | — |
| — | 0.20 | 1.45 | 0.82 | +0.67 | 27.2% | 66.5 | 27.2% | -0.33 | 0.86 | 0.15 | 1.57 | — |
| — | 0.73 | 1.02 | 0.88 | +0.61 | 27.1% | 67 | 27.1% | -0.39 | — | — | 1.49 | — |
| — | 0.38 | 0.91 | 0.65 | +0.54 | 27.1% | 67.5 | 27.1% | -0.46 | — | — | 4.35 | — |
| — | 0.13 | 1.02 | 0.57 | +0.46 | 27.1% | 68 | 27.1% | -0.54 | — | — | 5.00 | — |
| — | — | 0.55 | — | +0.40 | 27.1% | 68.5 | 27.1% | -0.61 | 2.55 | 0.10 | 5.00 | — |
| — | 0.19 | 0.35 | 0.27 | +0.32 | 27.1% | 69 | 27.1% | -0.68 | 2.83 | 0.65 | 5.00 | — |
| — | — | 0.52 | — | +0.26 | 27.2% | 69.5 | 27.2% | -0.74 | 3.06 | 0.63 | 5.50 | — |
| — | 0.01 | 0.34 | 0.17 | +0.21 | 27.2% | 70 | 27.2% | -0.79 | 3.50 | 1.05 | 5.95 | — |
| — | — | 0.13 | — | +0.17 | 27.3% | 70.5 | 27.3% | -0.84 | 4.00 | 1.55 | 6.45 | — |
| — | — | 0.39 | — | +0.13 | 27.4% | 71 | 27.4% | -0.88 | 4.45 | 2.00 | 6.90 | — |
| — | — | — | — | — | — | 72 | — | — | — | — | — | — |
| — | — | — | — | — | — | 72.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | — | — | — | — | — | 73.5 | — | — | — | — | — | — |
| — | — | 0.30 | — | +0.01 | 28.9% | 75 | 28.9% | -1.00 | 8.47 | 6.00 | 10.95 | — |
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.