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 | |
| — | 6.50 | 7.20 | 6.85 | +0.90 | 28.5% | 61 | 28.5% | -0.11 | 0.33 | 0.27 | 0.39 | — |
| — | 6.10 | 6.95 | 6.53 | +0.88 | 28.1% | 61.5 | 28.1% | -0.12 | 0.37 | 0.30 | 0.44 | — |
| — | 5.80 | 6.50 | 6.15 | +0.86 | 27.6% | 62 | 27.6% | -0.14 | 0.42 | 0.36 | 0.49 | — |
| — | 5.25 | 6.10 | 5.67 | +0.84 | 27.2% | 62.5 | 27.2% | -0.16 | 0.46 | 0.39 | 0.53 | — |
| — | 5.05 | 5.55 | 5.30 | +0.82 | 26.8% | 63 | 26.8% | -0.18 | 0.56 | 0.53 | 0.59 | — |
| — | 4.35 | 5.25 | 4.80 | +0.80 | 26.5% | 63.5 | 26.5% | -0.21 | 0.73 | 0.57 | 0.90 | — |
| — | 4.00 | 4.75 | 4.38 | +0.77 | 26.1% | 64 | 26.1% | -0.23 | 0.74 | 0.70 | 0.79 | — |
| — | 3.70 | 4.05 | 3.88 | +0.74 | 25.8% | 64.5 | 25.8% | -0.26 | 0.92 | 0.81 | 1.02 | — |
| — | 3.00 | 4.05 | 3.52 | +0.71 | 25.4% | 65 | 25.4% | -0.29 | 1.11 | 0.91 | 1.31 | — |
| — | 2.93 | 3.70 | 3.31 | +0.67 | 25.1% | 65.5 | 25.1% | -0.33 | 1.05 | 0.90 | 1.20 | — |
| — | 2.64 | 3.15 | 2.90 | +0.64 | 24.8% | 66 | 24.8% | -0.37 | 1.32 | 1.23 | 1.42 | — |
| — | 2.40 | 2.69 | 2.54 | +0.60 | 24.6% | 66.5 | 24.6% | -0.41 | 1.55 | 1.33 | 1.77 | — |
| — | 2.19 | 2.36 | 2.27 | +0.56 | 24.3% | 67 | 24.3% | -0.45 | 1.80 | 1.53 | 2.08 | — |
| — | 1.86 | 2.23 | 2.04 | +0.52 | 24.1% | 67.5 | 24.1% | -0.49 | 2.05 | 1.83 | 2.27 | — |
| — | 1.61 | 1.81 | 1.71 | +0.48 | 23.9% | 68 | 23.9% | -0.53 | 2.17 | 2.04 | 2.31 | — |
| — | 1.25 | 1.63 | 1.44 | +0.43 | 23.7% | 68.5 | 23.7% | -0.57 | 2.40 | 2.24 | 2.55 | — |
| — | 1.04 | 1.44 | 1.24 | +0.39 | 23.5% | 69 | 23.5% | -0.62 | 2.71 | 2.57 | 2.86 | — |
| — | 0.99 | 1.23 | 1.11 | +0.35 | 23.4% | 69.5 | 23.4% | -0.66 | 3.01 | 2.87 | 3.15 | — |
| — | 0.88 | 0.94 | 0.91 | +0.31 | 23.3% | 70 | 23.3% | -0.70 | 3.35 | 3.20 | 3.50 | — |
| — | 0.66 | 0.82 | 0.74 | +0.28 | 23.2% | 70.5 | 23.2% | -0.74 | 3.75 | 3.55 | 3.95 | — |
| — | 0.56 | 0.69 | 0.62 | +0.24 | 23.2% | 71 | 23.2% | -0.78 | 4.20 | 3.95 | 4.45 | — |
| — | 0.36 | 0.58 | 0.47 | +0.21 | 23.2% | 71.5 | 23.2% | -0.81 | 4.75 | 4.25 | 5.25 | — |
| — | 0.30 | 0.46 | 0.38 | +0.18 | 23.2% | 72 | 23.2% | -0.84 | 4.75 | 4.40 | 5.10 | — |
| — | 0.33 | 0.40 | 0.36 | +0.16 | 23.3% | 72.5 | 23.3% | -0.87 | 5.33 | 4.85 | 5.80 | — |
| — | 0.13 | 0.34 | 0.23 | +0.13 | 23.4% | 73 | 23.4% | -0.89 | 5.60 | 5.25 | 5.95 | — |
| — | 0.04 | 0.27 | 0.15 | +0.12 | 23.5% | 73.5 | 23.5% | -0.91 | 6.15 | 5.60 | 6.70 | — |
| — | 0.10 | 0.42 | 0.26 | +0.10 | 23.7% | 74 | 23.7% | -0.93 | 6.53 | 6.15 | 6.90 | — |
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.