Spot 68.78
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 13.35 | 13.15 | +0.98 | 35.0% | 56 | 35.0% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 11.95 | 12.40 | 12.18 | +0.98 | 33.6% | 57 | 33.6% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 10.95 | 11.40 | 11.18 | +0.97 | 32.2% | 58 | 32.2% | -0.03 | 0.12 | 0.02 | 0.22 | — |
| — | 10.00 | 10.40 | 10.20 | +0.96 | 30.9% | 59 | 30.9% | -0.04 | 0.14 | 0.04 | 0.24 | — |
| — | 9.00 | 9.40 | 9.20 | +0.95 | 29.7% | 60 | 29.7% | -0.05 | 0.17 | 0.07 | 0.28 | — |
| — | 8.05 | 8.50 | 8.28 | +0.94 | 28.5% | 61 | 28.5% | -0.06 | 0.18 | 0.11 | 0.25 | — |
| — | 7.60 | 8.10 | 7.85 | +0.93 | 27.9% | 61.5 | 27.9% | -0.07 | 0.20 | 0.13 | 0.28 | — |
| — | 7.10 | 7.55 | 7.33 | +0.92 | 27.4% | 62 | 27.4% | -0.09 | 0.23 | 0.15 | 0.31 | — |
| — | 6.70 | 7.10 | 6.90 | +0.90 | 26.9% | 62.5 | 26.9% | -0.10 | 0.29 | 0.22 | 0.37 | — |
| — | 6.20 | 6.55 | 6.38 | +0.89 | 26.4% | 63 | 26.4% | -0.11 | 0.35 | 0.28 | 0.43 | — |
| — | 5.75 | 6.10 | 5.92 | +0.87 | 25.9% | 63.5 | 25.9% | -0.13 | 0.40 | 0.32 | 0.47 | — |
| — | 5.30 | 5.70 | 5.50 | +0.85 | 25.5% | 64 | 25.5% | -0.15 | 0.45 | 0.37 | 0.53 | — |
| 0 | 4.90 | 5.25 | 5.08 | +0.83 | 25.0% | 64.5 | 25.0% | -0.17 | 0.53 | 0.43 | 0.62 | 53 |
| — | 4.50 | 4.80 | 4.65 | +0.81 | 24.6% | 65 | 24.6% | -0.19 | 0.58 | 0.54 | 0.62 | — |
| — | 4.05 | 4.40 | 4.22 | — | — | 65.5 | 24.3% | -0.22 | 0.69 | 0.58 | 0.80 | — |
| — | 3.65 | 4.00 | 3.83 | +0.75 | 23.9% | 66 | 23.9% | -0.25 | 0.82 | 0.73 | 0.91 | — |
| — | 3.30 | 3.65 | 3.48 | +0.72 | 23.6% | 66.5 | 23.6% | -0.28 | 0.91 | 0.82 | 0.99 | — |
| — | 2.97 | 3.25 | 3.11 | +0.69 | 23.3% | 67 | 23.3% | -0.32 | 1.06 | 0.96 | 1.16 | — |
| — | 2.64 | 2.93 | 2.79 | +0.65 | 23.0% | 67.5 | 23.0% | -0.36 | 1.21 | 1.10 | 1.31 | — |
| — | 2.32 | 2.52 | 2.42 | +0.61 | 22.8% | 68 | 22.8% | -0.40 | 1.34 | 1.20 | 1.49 | — |
| — | 2.02 | 2.27 | 2.15 | +0.57 | 22.5% | 68.5 | 22.5% | -0.44 | 1.60 | 1.51 | 1.69 | — |
| — | 1.74 | 1.94 | 1.84 | — | — | 69 | — | — | 1.81 | 1.73 | 1.90 | — |
| — | 1.48 | 1.68 | 1.58 | — | — | 69.5 | — | — | 2.10 | 1.98 | 2.23 | — |
| — | 1.33 | 1.54 | 1.44 | — | — | 70 | — | — | 2.35 | 2.20 | 2.49 | — |
| — | 1.02 | 1.26 | 1.14 | — | — | 70.5 | — | — | 2.67 | 2.53 | 2.80 | — |
| — | 0.93 | 1.10 | 1.01 | — | — | 71 | — | — | 3.00 | 2.85 | 3.15 | — |
| — | 0.69 | 0.96 | 0.82 | — | — | 71.5 | 21.7% | -0.70 | 3.33 | 3.15 | 3.50 | — |
| — | 0.55 | 0.85 | 0.70 | — | — | 72 | 21.6% | -0.74 | 3.67 | 3.50 | 3.85 | — |
| — | 0.43 | 0.69 | 0.56 | — | — | 72.5 | 21.6% | -0.78 | 4.08 | 3.90 | 4.25 | — |
| — | 0.33 | 0.59 | 0.46 | +0.21 | 21.6% | 73 | 21.6% | -0.81 | 4.45 | 4.20 | 4.70 | — |
| — | 0.19 | 0.43 | 0.31 | +0.15 | 21.6% | 74 | 21.6% | -0.87 | 5.25 | 4.95 | 5.55 | — |
| — | 0.11 | 0.30 | 0.20 | +0.11 | 21.7% | 75 | 21.7% | -0.92 | 5.80 | 5.10 | 6.50 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 23.0% | 80 | 23.0% | -1.00 | 11.38 | 9.55 | 13.20 | — |
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.