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 | |
| — | 12.00 | 12.30 | 12.15 | +0.99 | 42.1% | 55 | 42.1% | -0.01 | 0.05 | 0.01 | 0.09 | 2,257 |
| 0 | 11.00 | 11.30 | 11.15 | +0.99 | 40.0% | 56 | 40.0% | -0.01 | 0.05 | 0.01 | 0.09 | 150 |
| 0 | 10.00 | 10.30 | 10.15 | +0.99 | 37.8% | 57 | 37.8% | -0.01 | 0.06 | 0.01 | 0.10 | 23 |
| 0 | 9.00 | 9.30 | 9.15 | +0.98 | 35.6% | 58 | 35.6% | -0.02 | 0.06 | 0.01 | 0.10 | 5 |
| 0 | 8.00 | 8.35 | 8.18 | +0.98 | 33.5% | 59 | 33.5% | -0.02 | 0.06 | 0.02 | 0.10 | 22 |
| 0 | 7.05 | 7.35 | 7.20 | +0.97 | 31.4% | 60 | 31.4% | -0.03 | 0.07 | 0.02 | 0.12 | 10 |
| — | 6.55 | 6.85 | 6.70 | +0.96 | 30.4% | 60.5 | 30.4% | -0.04 | 0.07 | 0.02 | 0.13 | — |
| — | 6.05 | 6.35 | 6.20 | +0.96 | 29.4% | 61 | 29.4% | -0.04 | 0.08 | 0.02 | 0.14 | — |
| — | 5.55 | 5.85 | 5.70 | +0.95 | 28.5% | 61.5 | 28.5% | -0.05 | 0.10 | 0.03 | 0.16 | — |
| — | 5.10 | 5.45 | 5.28 | +0.93 | 27.6% | 62 | 27.6% | -0.07 | 0.10 | 0.09 | 0.12 | — |
| — | 4.60 | 4.95 | 4.78 | — | — | 62.5 | — | — | 0.14 | 0.11 | 0.18 | — |
| — | 4.15 | 4.45 | 4.30 | — | — | 63 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 3.70 | 4.00 | 3.85 | — | — | 63.5 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 3.25 | 3.55 | 3.40 | — | — | 64 | — | — | 0.21 | 0.16 | 0.27 | — |
| — | 2.82 | 3.10 | 2.96 | — | — | 64.5 | — | — | 0.32 | 0.23 | 0.40 | — |
| — | 2.42 | 2.67 | 2.54 | — | — | 65 | — | — | 0.41 | 0.32 | 0.50 | — |
| — | 2.04 | 2.43 | 2.23 | — | — | 65.5 | — | — | 0.53 | 0.44 | 0.61 | — |
| — | 1.69 | 1.94 | 1.81 | — | — | 66 | — | — | 0.67 | 0.58 | 0.75 | — |
| — | 1.38 | 1.58 | 1.48 | — | — | 66.5 | — | — | 0.83 | 0.74 | 0.92 | — |
| — | 1.10 | 1.28 | 1.19 | — | — | 67 | — | — | 1.05 | 0.96 | 1.14 | — |
| — | 0.84 | 1.03 | 0.94 | — | — | 67.5 | — | — | 1.31 | 1.23 | 1.39 | — |
| — | 0.64 | 0.78 | 0.71 | +0.39 | 21.7% | 68 | — | — | 1.59 | 1.51 | 1.68 | — |
| — | 0.46 | 0.62 | 0.54 | +0.32 | 21.6% | 68.5 | 21.6% | -0.68 | 1.92 | 1.84 | 2.00 | — |
| — | 0.33 | 0.50 | 0.41 | — | — | 69 | — | — | 2.27 | 2.14 | 2.41 | — |
| — | 0.22 | 0.39 | 0.30 | — | — | 69.5 | — | — | 2.69 | 2.51 | 2.86 | — |
| — | 0.18 | 0.31 | 0.24 | +0.17 | 21.8% | 70 | — | — | 3.12 | 2.95 | 3.30 | — |
| — | 0.08 | 0.22 | 0.15 | +0.13 | 22.0% | 70.5 | — | — | 3.60 | 3.45 | 3.75 | — |
| — | 0.05 | 0.19 | 0.12 | — | — | 71 | 22.3% | -0.91 | 4.00 | 3.80 | 4.20 | — |
| — | 0.04 | 0.15 | 0.10 | +0.08 | 22.5% | 71.5 | — | — | 4.50 | 4.30 | 4.70 | — |
| — | — | 0.12 | — | +0.06 | 22.9% | 72 | 22.9% | -0.96 | 5.00 | 4.85 | 5.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 23.3% | 72.5 | 23.3% | -0.97 | 5.47 | 5.30 | 5.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 23.7% | 73 | 23.7% | -0.99 | 5.97 | 5.80 | 6.15 | — |
| — | — | 0.08 | — | +0.02 | 24.7% | 74 | 24.7% | -1.00 | 6.97 | 6.80 | 7.15 | — |
| — | — | 0.06 | — | +0.01 | 25.7% | 75 | 25.7% | -1.00 | 7.97 | 7.80 | 8.15 | — |
| — | — | 0.07 | — | +0.01 | 26.8% | 76 | 26.8% | -1.00 | 8.97 | 8.80 | 9.15 | — |
| — | — | 0.07 | — | +0.01 | 28.0% | 77 | 28.0% | -1.00 | 9.97 | 9.80 | 10.15 | — |
| — | — | 0.07 | — | +0.00 | 29.1% | 78 | 29.1% | -1.00 | 10.97 | 10.80 | 11.15 | — |
| — | — | 0.07 | — | +0.00 | 30.2% | 79 | 30.2% | -1.00 | 11.97 | 11.80 | 12.15 | — |
| — | — | 0.07 | — | +0.00 | 31.1% | 80 | 31.1% | -1.00 | 13.18 | 12.10 | 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.