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 | |
| — | 12.75 | 13.00 | 12.88 | +1.00 | 58.3% | 56 | 58.3% | -0.00 | — | — | 0.01 | — |
| — | 11.75 | 12.00 | 11.88 | — | — | 57 | 56.2% | -0.00 | — | — | 0.02 | — |
| — | 10.75 | 11.05 | 10.90 | +1.00 | 54.0% | 58 | 54.0% | -0.00 | — | — | 0.02 | — |
| — | 9.75 | 10.05 | 9.90 | +1.00 | 51.7% | 59 | 51.7% | -0.00 | — | — | 0.02 | — |
| — | 8.75 | 9.00 | 8.88 | — | — | 60 | 49.2% | -0.00 | — | — | 0.02 | — |
| — | 8.25 | 8.55 | 8.40 | +0.99 | 47.9% | 60.5 | 47.9% | -0.01 | — | — | 0.06 | — |
| — | 7.75 | 8.05 | 7.90 | — | — | 61 | 46.5% | -0.01 | — | — | 0.06 | — |
| — | 7.25 | 7.55 | 7.40 | +0.99 | 45.2% | 61.5 | 45.2% | -0.01 | — | — | 0.06 | — |
| — | 6.75 | 7.05 | 6.90 | — | — | 62 | 43.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.25 | 6.55 | 6.40 | — | — | 62.5 | 42.4% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 5.75 | 6.05 | 5.90 | — | — | 63 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 5.25 | 5.55 | 5.40 | +0.98 | 39.2% | 63.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 4.75 | 5.05 | 4.90 | — | — | 64 | 37.5% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 4.25 | 4.70 | 4.47 | +0.96 | 35.6% | 64.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 3.80 | 4.05 | 3.92 | +0.95 | 33.6% | 65 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 3.30 | 3.55 | 3.42 | — | — | 65.5 | 31.7% | -0.07 | 0.07 | 0.03 | 0.10 | — |
| 27 | 2.67 | 3.10 | 2.88 | +0.91 | 29.8% | 66 | 29.8% | -0.09 | 0.07 | 0.05 | 0.09 | 111 |
| 301 | 2.34 | 2.59 | 2.46 | — | — | 66.5 | — | — | 0.10 | 0.07 | 0.13 | — |
| 488 | 1.85 | 2.13 | 1.99 | +0.84 | 26.5% | 67 | 26.5% | -0.16 | 0.14 | 0.11 | 0.18 | 97 |
| 2,388 | 1.41 | 1.69 | 1.55 | +0.77 | 25.3% | 67.5 | 25.3% | -0.23 | 0.20 | 0.16 | 0.25 | 52 |
| 3,872 | 1.00 | 1.29 | 1.15 | +0.69 | 24.4% | 68 | 24.4% | -0.31 | 0.34 | 0.28 | 0.39 | 8 |
| — | 0.80 | 0.95 | 0.88 | +0.59 | 23.8% | 68.5 | 23.8% | -0.41 | 0.46 | 0.34 | 0.58 | — |
| — | 0.50 | 0.66 | 0.58 | +0.47 | 23.4% | 69 | 23.4% | -0.53 | 0.62 | 0.46 | 0.79 | — |
| — | 0.31 | 0.44 | 0.38 | +0.36 | 23.3% | 69.5 | 23.3% | -0.65 | 0.96 | 0.83 | 1.10 | — |
| — | 0.20 | 0.30 | 0.25 | +0.25 | 23.2% | 70 | 23.2% | -0.75 | 1.41 | 1.35 | 1.47 | — |
| — | 0.11 | 0.19 | 0.15 | +0.17 | 23.2% | 70.5 | 23.2% | -0.84 | 1.77 | 1.66 | 1.88 | — |
| — | 0.06 | 0.10 | 0.08 | +0.11 | 23.2% | 71 | 23.2% | -0.90 | 2.21 | 2.09 | 2.34 | — |
| — | 0.02 | 0.07 | 0.04 | +0.06 | 23.3% | 71.5 | 23.3% | -0.95 | 2.73 | 2.56 | 2.89 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 23.4% | 72 | 23.4% | -0.98 | 3.15 | 3.00 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 23.6% | 72.5 | 23.6% | -0.99 | 3.65 | 3.50 | 3.80 | — |
| — | — | 0.02 | — | +0.01 | 23.9% | 73 | 23.9% | -1.00 | 4.15 | 4.00 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 74 | 24.7% | -1.00 | 5.15 | 5.00 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 75 | 26.0% | -1.00 | 6.15 | 6.00 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 76 | 27.9% | -1.00 | 7.75 | 6.95 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 77 | 30.4% | -1.00 | 8.18 | 8.00 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 33.5% | 78 | 33.5% | -1.00 | 9.15 | 9.00 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 37.2% | 79 | 37.2% | -1.00 | 10.18 | 10.00 | 10.35 | — |
| — | — | 0.05 | — | +0.00 | 41.7% | 80 | 41.7% | -1.00 | 11.18 | 11.00 | 11.35 | — |
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.