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 | |
| — | 10.95 | 13.50 | 12.22 | +1.00 | 61.5% | 55 | 61.5% | +0.00 | — | — | 0.19 | — |
| — | 9.95 | 12.50 | 11.22 | +1.00 | 58.8% | 56 | 58.8% | +0.00 | — | — | 0.02 | — |
| — | 8.95 | 11.50 | 10.22 | +1.00 | 55.8% | 57 | 55.8% | +0.00 | — | — | 0.02 | — |
| — | 8.25 | 10.50 | 9.38 | +1.00 | 52.7% | 58 | 52.7% | +0.00 | — | — | 0.02 | — |
| — | 7.50 | 9.50 | 8.50 | +1.00 | 49.5% | 59 | 49.5% | +0.00 | — | — | 0.02 | — |
| — | 6.30 | 8.25 | 7.28 | +1.00 | 46.4% | 60 | 46.4% | -0.00 | — | — | 0.02 | — |
| — | 5.45 | 7.85 | 6.65 | +1.00 | 44.8% | 60.5 | 44.8% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 7.25 | 6.33 | +1.00 | 43.3% | 61 | 43.3% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 6.75 | 5.78 | +1.00 | 41.8% | 61.5 | 41.8% | -0.00 | — | — | 0.02 | — |
| — | 3.90 | 6.50 | 5.20 | +1.00 | 40.3% | 62 | 40.3% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 5.55 | 4.67 | +1.00 | 38.9% | 62.5 | 38.9% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 5.05 | 4.28 | +1.00 | 37.6% | 63 | 37.6% | -0.00 | — | — | 0.02 | — |
| — | 2.60 | 4.95 | 3.77 | +1.00 | 36.4% | 63.5 | 36.4% | -0.00 | — | — | 0.02 | — |
| — | 2.54 | 4.05 | 3.29 | +1.00 | 35.2% | 64 | 35.2% | -0.00 | — | — | 0.20 | — |
| — | 1.98 | 3.40 | 2.69 | +0.99 | 34.1% | 64.5 | 34.1% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 1.55 | 3.05 | 2.30 | +0.98 | 33.1% | 65 | 33.1% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 1.43 | 2.10 | 1.76 | +0.94 | 32.1% | 65.5 | 32.1% | -0.06 | — | — | 0.08 | — |
| — | 0.98 | 1.51 | 1.25 | +0.88 | 31.2% | 66 | 31.2% | -0.12 | 0.07 | 0.01 | 0.12 | — |
| — | 0.01 | 1.02 | 0.52 | +0.78 | 30.4% | 66.5 | 30.4% | -0.22 | 0.14 | 0.10 | 0.19 | — |
| — | 0.20 | 0.58 | 0.39 | +0.61 | 29.8% | 67 | 29.8% | -0.39 | 0.25 | 0.16 | 0.34 | — |
| — | 0.14 | 0.51 | 0.33 | +0.41 | 29.5% | 67.5 | 29.5% | -0.59 | 0.52 | 0.39 | 0.65 | — |
| — | 0.01 | 0.15 | 0.08 | +0.24 | 29.3% | 68 | 29.3% | -0.77 | 0.89 | 0.76 | 1.02 | — |
| — | 0.01 | 0.06 | 0.04 | +0.11 | 29.2% | 68.5 | 29.2% | -0.89 | 1.40 | 1.20 | 1.60 | — |
| — | — | 0.03 | — | +0.04 | 29.2% | 69 | 29.2% | -0.96 | 1.79 | 1.52 | 2.06 | — |
| — | — | 0.19 | — | +0.02 | 29.3% | 69.5 | 29.3% | -0.99 | 2.25 | 1.51 | 3.00 | — |
| — | — | 0.02 | — | +0.01 | 29.5% | 70 | 29.5% | -1.00 | 2.78 | 1.81 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 70.5 | 29.8% | -1.00 | 3.25 | 2.11 | 4.40 | — |
| — | — | 0.02 | — | +0.00 | 30.2% | 71 | 30.2% | -1.00 | 3.75 | 2.80 | 4.70 | — |
| — | — | 0.02 | — | +0.00 | 30.8% | 71.5 | 30.8% | -1.00 | 4.25 | 3.10 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 72 | 31.5% | -1.00 | 4.80 | 3.50 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 32.3% | 72.5 | 32.3% | -1.00 | 5.55 | 3.60 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 33.2% | 73 | 33.2% | -1.00 | 5.83 | 4.15 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 35.4% | 74 | 35.4% | -1.00 | 6.83 | 5.55 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 38.1% | 75 | 38.1% | -1.00 | 7.83 | 6.55 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 41.2% | 76 | 41.2% | -1.00 | 8.82 | 7.55 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 44.7% | 77 | 44.7% | -1.00 | 9.82 | 8.15 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 48.6% | 78 | 48.6% | -1.00 | 10.82 | 9.55 | 12.10 | — |
| — | — | 0.02 | — | +0.00 | 52.9% | 79 | 52.9% | -1.00 | 11.82 | 10.15 | 13.50 | — |
| — | — | 0.90 | — | +0.00 | 57.5% | 80 | 57.5% | -1.00 | 12.82 | 11.15 | 14.50 | — |
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.