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 | |
| — | 6.20 | 6.95 | 6.58 | +0.96 | 33.5% | 61 | 33.5% | -0.04 | 0.09 | 0.03 | 0.14 | — |
| — | 5.65 | 6.45 | 6.05 | +0.95 | 32.3% | 61.5 | 32.3% | -0.05 | 0.10 | 0.03 | 0.17 | — |
| — | 5.25 | 6.00 | 5.62 | +0.94 | 31.2% | 62 | 31.2% | -0.06 | 0.10 | 0.03 | 0.17 | — |
| — | 4.65 | 5.50 | 5.08 | +0.93 | 30.1% | 62.5 | 30.1% | -0.07 | 0.14 | 0.01 | 0.28 | — |
| — | 4.30 | 5.05 | 4.67 | +0.91 | 29.2% | 63 | 29.2% | -0.09 | 0.17 | 0.11 | 0.22 | — |
| — | 3.85 | 4.60 | 4.22 | +0.89 | 28.3% | 63.5 | 28.3% | -0.11 | 0.20 | 0.10 | 0.29 | — |
| — | 3.40 | 4.15 | 3.77 | +0.87 | 27.6% | 64 | 27.6% | -0.13 | 0.21 | 0.17 | 0.25 | — |
| — | 3.00 | 3.70 | 3.35 | +0.83 | 26.9% | 64.5 | 26.9% | -0.17 | 0.30 | 0.18 | 0.42 | — |
| — | 2.52 | 3.25 | 2.88 | +0.79 | 26.4% | 65 | — | — | 0.42 | 0.25 | 0.60 | — |
| — | 2.17 | 2.65 | 2.41 | — | — | 65.5 | — | — | 0.47 | 0.37 | 0.56 | — |
| — | 1.72 | 2.10 | 1.91 | — | — | 66 | — | — | 0.56 | 0.46 | 0.66 | — |
| — | 1.41 | 1.71 | 1.56 | — | — | 66.5 | — | — | 0.69 | 0.53 | 0.86 | — |
| — | 1.08 | 1.62 | 1.35 | — | — | 67 | — | — | 0.95 | 0.79 | 1.12 | — |
| — | 0.83 | 1.14 | 0.98 | — | — | 67.5 | — | — | 1.22 | 1.07 | 1.37 | — |
| — | 0.63 | 1.01 | 0.82 | — | — | 68 | — | — | 1.49 | 1.31 | 1.66 | — |
| — | 0.53 | 0.73 | 0.63 | — | — | 68.5 | — | — | 1.78 | 1.64 | 1.92 | — |
| — | 0.30 | 0.57 | 0.43 | — | — | 69 | — | — | 2.08 | 1.85 | 2.31 | — |
| — | 0.33 | 0.44 | 0.39 | — | — | 69.5 | — | — | 2.51 | 2.31 | 2.71 | — |
| — | 0.15 | 0.34 | 0.24 | — | — | 70 | — | — | 2.88 | 2.65 | 3.10 | — |
| — | 0.11 | 0.31 | 0.21 | — | — | 70.5 | — | — | 3.20 | 2.85 | 3.55 | — |
| — | 0.06 | 0.37 | 0.21 | — | — | 71 | — | — | 3.62 | 3.20 | 4.05 | — |
| — | 0.03 | 0.20 | 0.12 | +0.11 | 27.3% | 71.5 | 27.3% | -0.90 | 4.08 | 3.65 | 4.50 | — |
| — | 0.02 | 0.27 | 0.14 | +0.09 | 28.0% | 72 | 28.0% | -0.92 | 4.60 | 4.15 | 5.05 | — |
| — | 0.02 | 0.24 | 0.13 | +0.08 | 28.8% | 72.5 | 28.8% | -0.94 | 5.12 | 4.65 | 5.60 | — |
| — | 0.01 | 0.21 | 0.11 | — | — | 73 | 29.6% | -0.95 | 5.62 | 5.15 | 6.10 | — |
| — | 0.01 | 0.19 | 0.10 | +0.04 | 31.3% | 74 | 31.3% | -0.97 | 6.62 | 6.20 | 7.05 | — |
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.