Spot 68.77
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 7.15 | 6.95 | — | — | 62 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 6.25 | 6.65 | 6.45 | +0.96 | 34.9% | 62.5 | 34.9% | -0.04 | 0.10 | 0.04 | 0.15 | — |
| — | 5.80 | 6.15 | 5.97 | +0.95 | 33.7% | 63 | 33.7% | -0.05 | 0.11 | 0.06 | 0.16 | — |
| — | 5.30 | 5.65 | 5.47 | +0.94 | 32.6% | 63.5 | 32.6% | -0.06 | 0.11 | 0.06 | 0.16 | — |
| — | 4.80 | 5.20 | 5.00 | +0.93 | 31.5% | 64 | 31.5% | -0.07 | 0.14 | 0.07 | 0.21 | — |
| — | 4.30 | 4.70 | 4.50 | +0.91 | 30.5% | 64.5 | 30.5% | -0.09 | 0.16 | 0.09 | 0.23 | — |
| — | 3.85 | 4.20 | 4.03 | +0.89 | 29.5% | 65 | 29.5% | -0.11 | 0.18 | 0.13 | 0.24 | — |
| — | 3.40 | 3.75 | 3.58 | +0.86 | 28.6% | 65.5 | 28.6% | -0.13 | 0.22 | 0.15 | 0.29 | — |
| — | 2.96 | 3.25 | 3.10 | +0.83 | 27.8% | 66 | 27.8% | -0.17 | 0.27 | 0.21 | 0.32 | — |
| — | 2.45 | 2.82 | 2.63 | +0.79 | 27.0% | 66.5 | 27.0% | -0.21 | 0.33 | 0.25 | 0.41 | — |
| — | 2.07 | 2.40 | 2.23 | +0.75 | 26.3% | 67 | 26.3% | -0.25 | 0.42 | 0.35 | 0.50 | — |
| — | 1.76 | 2.03 | 1.90 | +0.70 | 25.6% | 67.5 | 25.6% | -0.31 | 0.54 | 0.46 | 0.62 | — |
| — | 1.43 | 1.66 | 1.54 | +0.63 | 25.0% | 68 | 25.0% | -0.37 | 0.68 | 0.59 | 0.77 | — |
| — | 1.02 | 1.31 | 1.17 | +0.56 | 24.5% | 68.5 | 24.5% | -0.44 | 0.86 | 0.77 | 0.96 | — |
| — | 0.87 | 1.02 | 0.94 | +0.49 | 24.0% | 69 | 24.0% | -0.52 | 1.09 | 0.99 | 1.19 | — |
| — | 0.65 | 0.82 | 0.73 | +0.41 | 23.6% | 69.5 | 23.6% | -0.59 | 1.35 | 1.25 | 1.46 | — |
| — | 0.47 | 0.63 | 0.55 | +0.34 | 23.2% | 70 | 23.2% | -0.67 | 1.67 | 1.55 | 1.79 | — |
| — | 0.33 | 0.47 | 0.40 | +0.27 | 23.0% | 70.5 | 23.0% | -0.73 | 2.02 | 1.88 | 2.16 | — |
| — | 0.20 | 0.36 | 0.28 | +0.22 | 22.9% | 71 | 22.9% | -0.80 | 2.40 | 2.26 | 2.55 | — |
| — | 0.12 | 0.22 | 0.17 | +0.16 | 22.8% | 71.5 | 22.8% | -0.85 | 2.88 | 2.67 | 3.10 | — |
| — | 0.06 | 0.19 | 0.12 | +0.12 | 22.9% | 72 | 22.9% | -0.89 | 3.27 | 3.10 | 3.45 | — |
| — | 0.04 | 0.15 | 0.10 | +0.09 | 23.1% | 72.5 | 23.1% | -0.92 | 3.77 | 3.55 | 4.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.07 | 23.4% | 73 | — | — | 4.22 | 4.05 | 4.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 23.7% | 73.5 | 23.7% | -0.97 | 4.72 | 4.55 | 4.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.04 | 24.1% | 74 | 24.1% | -0.98 | 5.20 | 4.95 | 5.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 24.5% | 74.5 | — | — | 5.72 | 5.55 | 5.90 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 75 | — | — | 6.22 | 6.05 | 6.40 | — |
| — | — | 0.07 | — | — | — | 76 | — | — | 7.22 | 7.05 | 7.40 | — |
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.