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 | |
| — | 12.80 | 13.10 | 12.95 | +0.99 | 49.0% | 56 | 49.0% | -0.01 | — | — | 0.08 | — |
| — | 11.80 | 12.10 | 11.95 | +0.99 | 46.2% | 57 | 46.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.65 | 11.10 | 10.88 | +0.99 | 43.3% | 58 | 43.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 9.80 | 10.10 | 9.95 | +0.99 | 40.4% | 59 | 40.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 8.85 | 9.10 | 8.97 | +0.98 | 37.5% | 60 | 37.5% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 8.35 | 8.60 | 8.47 | +0.98 | 36.1% | 60.5 | 36.1% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 7.85 | 8.10 | 7.97 | +0.98 | 34.7% | 61 | 34.7% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 7.35 | 7.65 | 7.50 | +0.98 | 33.4% | 61.5 | 33.4% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 6.85 | 7.15 | 7.00 | +0.97 | 32.1% | 62 | 32.1% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 6.35 | 6.65 | 6.50 | +0.97 | 30.9% | 62.5 | 30.9% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 5.85 | 6.20 | 6.03 | +0.96 | 29.8% | 63 | 29.8% | -0.04 | 0.07 | 0.02 | 0.12 | — |
| — | 5.35 | 5.70 | 5.53 | +0.95 | 28.7% | 63.5 | 28.7% | -0.05 | 0.09 | 0.05 | 0.12 | — |
| — | 4.90 | 5.20 | 5.05 | +0.94 | 27.7% | 64 | 27.7% | -0.06 | 0.12 | 0.08 | 0.16 | — |
| — | 4.40 | 4.70 | 4.55 | — | — | 64.5 | — | — | 0.13 | 0.08 | 0.18 | — |
| — | 3.95 | 4.20 | 4.08 | +0.91 | 25.9% | 65 | 25.9% | -0.09 | 0.14 | 0.10 | 0.19 | — |
| — | 3.50 | 3.75 | 3.62 | +0.89 | 25.1% | 65.5 | 25.1% | -0.11 | 0.19 | 0.12 | 0.26 | — |
| — | 3.05 | 3.30 | 3.17 | +0.86 | 24.5% | 66 | 24.5% | -0.15 | 0.26 | 0.19 | 0.32 | — |
| — | 2.66 | 2.90 | 2.78 | — | — | 66.5 | 23.9% | -0.19 | 0.32 | 0.26 | 0.37 | — |
| — | 2.12 | 2.48 | 2.30 | +0.77 | 23.4% | 67 | 23.4% | -0.23 | 0.39 | 0.33 | 0.45 | — |
| — | 1.87 | 2.07 | 1.97 | +0.71 | 23.0% | 67.5 | 23.0% | -0.29 | 0.50 | 0.39 | 0.61 | — |
| — | 1.53 | 1.71 | 1.62 | +0.65 | 22.6% | 68 | — | — | 0.68 | 0.62 | 0.74 | — |
| — | 1.22 | 1.40 | 1.31 | +0.57 | 22.4% | 68.5 | 22.4% | -0.43 | 0.84 | 0.74 | 0.94 | — |
| — | 0.95 | 1.11 | 1.03 | +0.50 | 22.2% | 69 | 22.2% | -0.50 | 1.02 | 0.87 | 1.17 | — |
| — | 0.73 | 0.88 | 0.81 | +0.42 | 22.1% | 69.5 | 22.1% | -0.58 | 1.36 | 1.28 | 1.45 | — |
| — | 0.53 | 0.68 | 0.60 | +0.35 | 22.2% | 70 | 22.2% | -0.65 | 1.69 | 1.60 | 1.77 | — |
| — | 0.38 | 0.51 | 0.45 | +0.29 | 22.2% | 70.5 | 22.2% | -0.72 | 2.02 | 1.92 | 2.13 | — |
| — | 0.26 | 0.39 | 0.33 | +0.23 | 22.4% | 71 | 22.4% | -0.78 | 2.41 | 2.30 | 2.52 | — |
| — | 0.19 | 0.29 | 0.24 | +0.18 | 22.6% | 71.5 | 22.6% | -0.83 | 2.83 | 2.71 | 2.94 | — |
| — | 0.10 | 0.23 | 0.17 | +0.14 | 22.9% | 72 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 0.06 | 0.16 | 0.11 | — | — | 72.5 | 23.3% | -0.90 | 3.70 | 3.55 | 3.85 | — |
| — | 0.04 | 0.14 | 0.09 | +0.08 | 23.7% | 73 | 23.7% | -0.93 | 4.17 | 4.00 | 4.35 | — |
| — | 0.01 | 0.09 | 0.05 | +0.05 | 24.7% | 74 | 24.7% | -0.97 | 5.15 | 5.00 | 5.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 25.8% | 75 | 25.8% | -0.99 | 6.15 | 6.00 | 6.30 | — |
| — | — | 0.07 | — | +0.02 | 26.9% | 76 | 26.9% | -1.00 | 7.15 | 7.00 | 7.30 | — |
| — | — | 0.07 | — | +0.01 | 28.1% | 77 | 28.1% | -1.00 | 8.15 | 8.00 | 8.30 | — |
| — | — | 0.07 | — | +0.01 | 29.2% | 78 | 29.2% | -1.00 | 9.15 | 9.00 | 9.30 | — |
| — | — | 0.06 | — | +0.00 | 30.1% | 79 | 30.1% | -1.00 | 10.15 | 10.00 | 10.30 | — |
| — | — | 0.06 | — | +0.00 | 30.8% | 80 | 30.8% | -1.00 | 11.40 | 10.25 | 12.55 | — |
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.