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 | |
| — | 13.10 | 13.40 | 13.25 | +0.98 | 40.1% | 54 | 40.1% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 12.60 | 12.95 | 12.78 | +0.98 | 39.2% | 54.5 | 39.2% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 12.10 | 12.45 | 12.28 | +0.97 | 38.3% | 55 | 38.3% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 11.60 | 11.95 | 11.78 | +0.97 | 37.4% | 55.5 | 37.4% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 11.15 | 11.45 | 11.30 | +0.97 | 36.5% | 56 | 36.5% | -0.03 | 0.10 | 0.04 | 0.16 | — |
| — | 10.65 | 10.95 | 10.80 | +0.97 | 35.6% | 56.5 | 35.6% | -0.03 | 0.10 | 0.03 | 0.16 | — |
| — | 10.15 | 10.50 | 10.32 | +0.96 | 34.7% | 57 | 34.7% | -0.04 | 0.11 | 0.07 | 0.15 | — |
| — | 9.65 | 9.95 | 9.80 | +0.96 | 33.8% | 57.5 | 33.8% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 9.15 | 9.55 | 9.35 | +0.95 | 33.0% | 58 | 33.0% | -0.05 | 0.13 | 0.07 | 0.19 | — |
| — | 8.70 | 9.00 | 8.85 | +0.95 | 32.2% | 58.5 | 32.2% | -0.05 | 0.14 | 0.07 | 0.21 | — |
| — | 8.20 | 8.50 | 8.35 | +0.94 | 31.4% | 59 | 31.4% | -0.06 | 0.16 | 0.10 | 0.22 | — |
| — | 7.70 | 8.10 | 7.90 | +0.93 | 30.6% | 59.5 | 30.6% | -0.07 | 0.17 | 0.09 | 0.24 | 4,474 |
| — | 7.25 | 7.60 | 7.42 | +0.92 | 29.9% | 60 | 29.9% | -0.08 | 0.20 | 0.15 | 0.26 | — |
| — | 6.75 | 7.05 | 6.90 | +0.91 | 29.2% | 60.5 | 29.2% | -0.09 | 0.23 | 0.16 | 0.29 | — |
| — | 6.30 | 6.60 | 6.45 | +0.90 | 28.5% | 61 | 28.5% | -0.10 | 0.21 | 0.15 | 0.28 | — |
| — | 5.85 | 6.10 | 5.97 | +0.89 | 27.8% | 61.5 | 27.8% | -0.11 | 0.29 | 0.23 | 0.36 | — |
| — | 5.45 | 5.65 | 5.55 | +0.87 | 27.2% | 62 | 27.2% | -0.13 | 0.32 | 0.27 | 0.36 | — |
| — | 4.95 | 5.20 | 5.08 | — | — | 62.5 | — | — | 0.37 | 0.27 | 0.47 | — |
| — | 4.55 | 4.85 | 4.70 | — | — | 63 | 26.0% | -0.17 | 0.44 | 0.38 | 0.50 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 63.5 | — | — | 0.52 | 0.42 | 0.62 | — |
| — | 3.70 | 4.00 | 3.85 | +0.77 | 25.0% | 64 | 25.0% | -0.23 | 0.59 | 0.52 | 0.66 | — |
| — | 3.30 | 3.55 | 3.42 | — | — | 64.5 | — | — | 0.71 | 0.60 | 0.82 | — |
| — | 2.94 | 3.15 | 3.04 | — | — | 65 | 24.1% | -0.30 | 0.82 | 0.77 | 0.87 | — |
| — | 2.59 | 2.85 | 2.72 | — | — | 65.5 | — | — | 0.98 | 0.92 | 1.05 | — |
| — | 2.26 | 2.46 | 2.36 | — | — | 66 | — | — | 1.15 | 1.03 | 1.27 | — |
| — | 1.96 | 2.13 | 2.04 | — | — | 66.5 | — | — | 1.35 | 1.28 | 1.42 | — |
| — | 1.67 | 1.83 | 1.75 | — | — | 67 | — | — | 1.54 | 1.46 | 1.62 | — |
| — | 1.41 | 1.62 | 1.51 | — | — | 67.5 | — | — | 1.78 | 1.71 | 1.85 | — |
| — | 1.23 | 1.37 | 1.30 | — | — | 68 | — | — | 2.07 | 2.00 | 2.14 | — |
| — | 1.03 | 1.18 | 1.10 | — | — | 68.5 | — | — | 2.38 | 2.29 | 2.46 | — |
| — | 0.82 | 0.98 | 0.90 | +0.35 | 22.2% | 69 | — | — | 2.65 | 2.53 | 2.76 | — |
| — | 0.69 | 0.83 | 0.76 | — | — | 69.5 | — | — | 3.02 | 2.85 | 3.20 | — |
| — | 0.41 | 0.72 | 0.56 | +0.27 | 22.1% | 70 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 0.43 | 0.60 | 0.52 | — | — | 70.5 | — | — | 3.80 | 3.60 | 4.00 | — |
| — | 0.21 | 0.52 | 0.36 | — | — | 71 | — | — | 4.25 | 4.10 | 4.40 | — |
| — | 0.27 | 0.41 | 0.34 | — | — | 71.5 | — | — | 4.65 | 4.45 | 4.85 | — |
| — | 0.22 | 0.37 | 0.29 | — | — | 72 | — | — | 5.12 | 4.95 | 5.30 | — |
| — | 0.15 | 0.27 | 0.21 | — | — | 72.5 | — | — | 5.55 | 5.35 | 5.75 | — |
| — | 0.09 | 0.22 | 0.15 | — | — | 73 | 22.6% | -0.93 | 6.03 | 5.80 | 6.25 | — |
| — | 0.06 | 0.19 | 0.12 | +0.08 | 22.8% | 73.5 | 22.8% | -0.95 | 6.53 | 6.35 | 6.70 | — |
| — | 0.04 | 0.17 | 0.10 | +0.07 | 22.9% | 74 | 22.9% | -0.96 | 6.97 | 6.75 | 7.20 | — |
| — | 0.02 | 0.14 | 0.08 | +0.06 | 23.1% | 74.5 | 23.1% | -0.98 | 7.60 | 5.20 | 10.00 | — |
| — | 0.03 | 0.15 | 0.09 | +0.05 | 23.3% | 75 | 23.3% | -0.99 | 7.97 | 7.80 | 8.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 23.8% | 76 | 23.8% | -1.00 | 8.97 | 8.80 | 9.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 24.3% | 77 | 24.3% | -1.00 | 9.97 | 9.80 | 10.15 | — |
| — | — | 0.10 | — | +0.02 | 24.9% | 78 | 24.9% | -1.00 | 10.97 | 10.80 | 11.15 | — |
| — | — | 0.09 | — | +0.01 | 25.5% | 79 | 25.5% | -1.00 | 11.97 | 11.80 | 12.15 | — |
| — | — | 0.08 | — | +0.01 | 26.2% | 80 | 26.2% | -1.00 | 12.97 | 12.80 | 13.15 | — |
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.