Spot 67.16
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.90 | 13.55 | 12.72 | +0.99 | 31.9% | 55 | 31.9% | -0.01 | — | — | 0.53 | — |
| — | 10.55 | 12.60 | 11.57 | +0.99 | 30.4% | 56 | 30.4% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 9.60 | 11.45 | 10.53 | +0.98 | 29.2% | 57 | 29.2% | -0.02 | 0.30 | 0.01 | 0.59 | — |
| — | 8.05 | 11.15 | 9.60 | +0.97 | 28.2% | 58 | 28.2% | -0.03 | — | — | 0.84 | — |
| — | 7.05 | 10.20 | 8.62 | +0.96 | 27.3% | 59 | 27.3% | -0.04 | — | — | 0.90 | — |
| — | 6.30 | 9.05 | 7.67 | +0.95 | 26.6% | 60 | 26.6% | -0.05 | — | — | 0.86 | — |
| — | 5.35 | 8.10 | 6.72 | +0.92 | 26.0% | 61 | 26.0% | -0.08 | — | — | 1.06 | — |
| — | 4.90 | 7.65 | 6.28 | +0.91 | 25.7% | 61.5 | 25.7% | -0.09 | — | — | 1.11 | — |
| — | 4.45 | 7.20 | 5.83 | +0.89 | 25.4% | 62 | 25.4% | -0.11 | — | — | 1.37 | — |
| — | 4.05 | 6.75 | 5.40 | +0.87 | 25.1% | 62.5 | 25.1% | -0.13 | — | — | 1.33 | — |
| — | 4.05 | 5.70 | 4.88 | +0.85 | 24.8% | 63 | 24.8% | -0.16 | 0.62 | 0.13 | 1.11 | — |
| — | 4.10 | 5.05 | 4.58 | +0.82 | 24.6% | 63.5 | 24.6% | -0.18 | 0.60 | 0.39 | 0.81 | — |
| — | 3.60 | 4.40 | 4.00 | +0.79 | 24.3% | 64 | 24.3% | -0.21 | 0.51 | 0.12 | 0.89 | — |
| — | 3.00 | 4.50 | 3.75 | +0.76 | 24.0% | 64.5 | 24.0% | -0.24 | 0.73 | 0.61 | 0.86 | — |
| — | 2.80 | 3.65 | 3.23 | +0.72 | 23.8% | 65 | 23.8% | -0.28 | 0.93 | 0.71 | 1.15 | — |
| — | 2.82 | 3.05 | 2.94 | +0.69 | 23.5% | 65.5 | 23.5% | -0.32 | 0.99 | 0.85 | 1.13 | — |
| — | 2.46 | 2.88 | 2.67 | +0.65 | 23.2% | 66 | 23.2% | -0.36 | 1.22 | 0.98 | 1.46 | — |
| — | 1.91 | 2.66 | 2.29 | +0.60 | 23.0% | 66.5 | 23.0% | -0.40 | 1.33 | 1.19 | 1.48 | — |
| — | 1.84 | 2.09 | 1.97 | +0.56 | 22.7% | 67 | 22.7% | -0.45 | 1.55 | 1.35 | 1.76 | — |
| — | 1.42 | 1.99 | 1.71 | +0.51 | 22.4% | 67.5 | 22.4% | -0.50 | 1.84 | 1.63 | 2.05 | — |
| — | 1.33 | 1.65 | 1.49 | +0.46 | 22.2% | 68 | 22.2% | -0.54 | 2.10 | 1.87 | 2.34 | — |
| — | 1.14 | 1.34 | 1.24 | +0.42 | 21.9% | 68.5 | 21.9% | -0.59 | 2.38 | 2.16 | 2.61 | — |
| — | 0.78 | 1.14 | 0.96 | +0.37 | 21.7% | 69 | 21.7% | -0.64 | 2.64 | 2.36 | 2.92 | — |
| — | 0.77 | 1.02 | 0.90 | +0.32 | 21.4% | 69.5 | 21.4% | -0.69 | 2.88 | 2.60 | 3.15 | — |
| — | 0.62 | 1.02 | 0.82 | +0.28 | 21.2% | 70 | 21.2% | -0.74 | 3.26 | 2.92 | 3.60 | — |
| — | 0.01 | 1.17 | 0.59 | +0.24 | 21.0% | 70.5 | 21.0% | -0.78 | 3.69 | 2.37 | 5.00 | — |
| — | — | 1.35 | — | +0.20 | 20.8% | 71 | 20.8% | -0.82 | 4.08 | 2.77 | 5.40 | — |
| — | — | 1.04 | — | +0.17 | 20.6% | 71.5 | 20.6% | -0.86 | 4.53 | 3.20 | 5.85 | — |
| — | — | 1.03 | — | +0.14 | 20.5% | 72 | 20.5% | -0.89 | 4.95 | 3.60 | 6.30 | — |
| — | — | 1.36 | — | +0.11 | 20.4% | 72.5 | 20.4% | -0.92 | 5.40 | 4.05 | 6.75 | — |
| — | — | 1.02 | — | +0.09 | 20.3% | 73 | 20.3% | -0.95 | 5.88 | 4.50 | 7.25 | — |
| — | — | 0.88 | — | +0.06 | 20.3% | 74 | 20.3% | -0.99 | 6.83 | 5.45 | 8.20 | — |
| — | — | 0.73 | — | +0.04 | 20.5% | 75 | 20.5% | -1.00 | 7.83 | 6.45 | 9.20 | — |
| — | — | 0.88 | — | +0.02 | 27.3% | 80 | 27.3% | -1.00 | 12.82 | 11.45 | 14.20 | — |
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.