Spot 67.05
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 12.25 | 12.10 | +1.00 | 53.4% | 55 | 53.4% | -0.00 | — | — | 0.06 | — |
| — | 10.95 | 11.25 | 11.10 | +1.00 | 50.5% | 56 | 50.5% | -0.00 | — | — | 0.06 | — |
| — | 9.95 | 10.25 | 10.10 | +0.99 | 47.3% | 57 | 47.3% | -0.01 | — | — | 0.06 | — |
| — | 8.95 | 9.25 | 9.10 | +0.99 | 44.0% | 58 | 44.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 7.95 | 8.25 | 8.10 | +0.99 | 40.6% | 59 | 40.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.95 | 7.20 | 7.08 | +0.99 | 37.2% | 60 | 37.2% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.45 | 6.75 | 6.60 | +0.98 | 35.6% | 60.5 | 35.6% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 5.95 | 6.30 | 6.12 | +0.98 | 34.0% | 61 | 34.0% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 5.45 | 5.75 | 5.60 | +0.98 | 32.5% | 61.5 | 32.5% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 4.95 | 5.25 | 5.10 | +0.97 | 31.0% | 62 | 31.0% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 4.50 | 4.75 | 4.62 | +0.96 | 29.6% | 62.5 | 29.6% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 4.00 | 4.25 | 4.12 | +0.95 | 28.3% | 63 | 28.3% | -0.05 | 0.06 | 0.02 | 0.10 | — |
| — | 3.50 | 3.80 | 3.65 | +0.94 | 27.1% | 63.5 | 27.1% | -0.07 | 0.07 | 0.03 | 0.12 | — |
| — | 3.05 | 3.30 | 3.17 | +0.91 | 25.9% | 64 | 25.9% | -0.09 | 0.10 | 0.08 | 0.12 | — |
| — | 2.58 | 2.82 | 2.70 | +0.88 | 24.9% | 64.5 | 24.9% | -0.12 | 0.12 | 0.07 | 0.16 | — |
| — | 2.14 | 2.37 | 2.25 | +0.84 | 23.9% | 65 | 23.9% | -0.16 | 0.19 | 0.16 | 0.22 | — |
| — | 1.72 | 1.93 | 1.82 | +0.79 | 23.0% | 65.5 | 23.0% | -0.21 | 0.26 | 0.20 | 0.31 | — |
| — | 1.34 | 1.51 | 1.43 | +0.71 | 22.2% | 66 | 22.2% | -0.29 | 0.36 | 0.33 | 0.39 | — |
| — | 1.02 | 1.16 | 1.09 | +0.62 | 21.6% | 66.5 | 21.6% | -0.38 | 0.51 | 0.44 | 0.58 | — |
| — | 0.73 | 0.86 | 0.80 | +0.52 | 21.2% | 67 | — | — | 0.71 | 0.64 | 0.78 | — |
| — | 0.48 | 0.60 | 0.54 | +0.42 | 20.9% | 67.5 | 20.9% | -0.59 | 0.96 | 0.88 | 1.05 | — |
| — | 0.30 | 0.43 | 0.36 | +0.32 | 20.8% | 68 | 20.8% | -0.68 | 1.30 | 1.22 | 1.39 | — |
| — | 0.20 | 0.28 | 0.24 | +0.24 | 20.9% | 68.5 | 20.9% | -0.77 | 1.68 | 1.57 | 1.79 | — |
| — | 0.12 | 0.19 | 0.15 | +0.17 | 21.1% | 69 | 21.1% | -0.84 | 2.10 | 1.99 | 2.22 | — |
| — | 0.04 | 0.15 | 0.10 | +0.12 | 21.4% | 69.5 | 21.4% | -0.89 | 2.54 | 2.42 | 2.67 | — |
| — | 0.01 | 0.11 | 0.06 | +0.08 | 21.8% | 70 | 21.8% | -0.93 | 3.01 | 2.87 | 3.15 | 0 |
| 45 | 0.01 | 0.05 | 0.03 | +0.06 | 22.4% | 70.5 | 22.4% | -0.96 | 3.50 | 3.35 | 3.65 | — |
| 48 | 0.02 | 0.07 | 0.04 | +0.04 | 23.0% | 71 | 23.0% | -0.98 | 3.98 | 3.80 | 4.15 | 0 |
| — | — | 0.06 | — | +0.03 | 23.6% | 71.5 | 23.6% | -0.99 | 4.47 | 4.35 | 4.60 | 0 |
| — | — | 0.06 | — | +0.02 | 24.3% | 72 | 24.3% | -1.00 | 4.97 | 4.85 | 5.10 | 0 |
| 1 | — | 0.06 | — | +0.01 | 25.0% | 72.5 | 25.0% | -1.00 | 5.47 | 5.35 | 5.60 | — |
| — | — | 0.05 | — | +0.01 | 25.7% | 73 | 25.7% | -1.00 | 5.95 | 5.80 | 6.10 | 0 |
| — | — | 0.05 | — | +0.00 | 27.3% | 74 | 27.3% | -1.00 | 6.97 | 6.85 | 7.10 | — |
| — | — | 0.05 | — | +0.00 | 29.0% | 75 | 29.0% | -1.00 | 7.95 | 7.80 | 8.10 | — |
| 0 | — | 0.05 | — | +0.00 | 30.6% | 76 | 30.6% | -1.00 | 9.20 | 8.45 | 9.95 | 0 |
| — | — | 0.05 | — | +0.00 | 32.1% | 77 | 32.1% | -1.00 | 10.20 | 9.45 | 10.95 | 0 |
| 0 | — | 0.05 | — | +0.00 | 33.5% | 78 | 33.5% | -1.00 | 11.07 | 9.90 | 12.25 | — |
| 0 | — | 0.05 | — | +0.00 | 34.5% | 79 | 34.5% | -1.00 | 12.12 | 11.00 | 13.25 | 0 |
| 0 | — | 0.05 | — | +0.00 | 35.2% | 80 | 35.2% | -1.00 | 13.12 | 12.00 | 14.25 | — |
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.