Spot 67.32
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 6.85 | 6.50 | +0.98 | 46.3% | 61 | 46.3% | -0.02 | — | — | 0.02 | — |
| — | 5.65 | 6.35 | 6.00 | +0.98 | 44.1% | 61.5 | 44.1% | -0.02 | — | — | 0.13 | — |
| — | 5.10 | 5.85 | 5.47 | +0.97 | 41.9% | 62 | 41.9% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 4.65 | 5.35 | 5.00 | +0.97 | 39.8% | 62.5 | 39.8% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 4.20 | 4.75 | 4.47 | +0.96 | 37.8% | 63 | 37.8% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 3.65 | 4.35 | 4.00 | +0.95 | 35.9% | 63.5 | 35.9% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 3.25 | 3.55 | 3.40 | +0.93 | 34.1% | 64 | 34.1% | -0.07 | 0.06 | 0.03 | 0.08 | — |
| — | 2.69 | 3.10 | 2.90 | +0.91 | 32.4% | 64.5 | 32.4% | -0.09 | 0.07 | 0.02 | 0.11 | — |
| — | 2.31 | 2.60 | 2.46 | +0.88 | 30.9% | 65 | 30.9% | -0.12 | 0.14 | 0.05 | 0.23 | — |
| — | 1.88 | 2.13 | 2.00 | +0.83 | 29.5% | 65.5 | 29.5% | -0.17 | 0.15 | 0.06 | 0.24 | — |
| — | 1.35 | 1.88 | 1.61 | +0.77 | 28.2% | 66 | 28.2% | -0.23 | 0.30 | 0.18 | 0.43 | — |
| — | 0.96 | 1.33 | 1.15 | +0.68 | 27.1% | 66.5 | 27.1% | -0.32 | 0.45 | 0.31 | 0.58 | — |
| — | 0.75 | 0.98 | 0.86 | +0.58 | 26.2% | 67 | 26.2% | -0.42 | 0.62 | 0.47 | 0.77 | — |
| — | 0.42 | 0.82 | 0.62 | +0.47 | 25.6% | 67.5 | 25.6% | -0.54 | 0.74 | 0.61 | 0.87 | — |
| — | 0.33 | 0.46 | 0.40 | +0.35 | 25.3% | 68 | 25.3% | -0.65 | 0.98 | 0.78 | 1.19 | — |
| — | 0.17 | 0.35 | 0.26 | +0.26 | 25.3% | 68.5 | 25.3% | -0.74 | 1.44 | 1.30 | 1.57 | — |
| — | 0.02 | 0.33 | 0.17 | +0.18 | 25.4% | 69 | 25.4% | -0.82 | 1.86 | 1.66 | 2.07 | — |
| — | 0.02 | 0.15 | 0.09 | +0.12 | 25.8% | 69.5 | 25.8% | -0.88 | 2.19 | 1.81 | 2.56 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 26.3% | 70 | 26.3% | -0.92 | 2.74 | 2.52 | 2.96 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 26.8% | 70.5 | 26.8% | -0.95 | 3.19 | 2.73 | 3.65 | — |
| — | — | 0.14 | — | +0.03 | 27.4% | 71 | 27.4% | -0.97 | 3.52 | 3.20 | 3.85 | — |
| — | — | 0.10 | — | +0.02 | 27.9% | 71.5 | 27.9% | -0.99 | 4.15 | 3.70 | 4.60 | — |
| — | — | 0.13 | — | +0.01 | 28.4% | 72 | 28.4% | -1.00 | 4.55 | 4.20 | 4.90 | — |
| — | — | 0.02 | — | +0.01 | 28.9% | 72.5 | 28.9% | -1.00 | 5.17 | 4.70 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 73 | 29.3% | -1.00 | 5.62 | 5.20 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 73.5 | 29.8% | -1.00 | 6.17 | 5.70 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 30.2% | 74 | 30.2% | -1.00 | 6.67 | 6.20 | 7.15 | — |
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.