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 | |
| — | 10.00 | 14.65 | 12.32 | +1.00 | 50.3% | 55 | 50.3% | -0.00 | — | — | 0.85 | — |
| — | 10.45 | 12.20 | 11.32 | +1.00 | 47.6% | 56 | 47.6% | -0.00 | — | — | 0.25 | — |
| — | 9.55 | 11.15 | 10.35 | +0.99 | 44.7% | 57 | 44.7% | -0.01 | — | — | 0.09 | — |
| — | 8.55 | 10.35 | 9.45 | +0.99 | 41.8% | 58 | 41.8% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 7.55 | 9.15 | 8.35 | +0.99 | 38.8% | 59 | 38.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 6.65 | 8.15 | 7.40 | +0.98 | 36.0% | 60 | 36.0% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 5.85 | 7.85 | 6.85 | +0.98 | 34.7% | 60.5 | 34.7% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 5.50 | 7.20 | 6.35 | +0.98 | 33.3% | 61 | 33.3% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 3.50 | 8.20 | 5.85 | +0.97 | 32.1% | 61.5 | 32.1% | -0.03 | — | — | 0.54 | — |
| — | 3.95 | 6.80 | 5.38 | +0.96 | 30.8% | 62 | 30.8% | -0.04 | — | — | 4.80 | — |
| — | 2.51 | 7.20 | 4.86 | +0.95 | 29.7% | 62.5 | 29.7% | -0.05 | — | — | 0.57 | — |
| — | 2.20 | 6.70 | 4.45 | +0.94 | 28.6% | 63 | 28.6% | -0.06 | — | — | 0.93 | — |
| — | 3.20 | 4.65 | 3.92 | +0.92 | 27.6% | 63.5 | 27.6% | -0.07 | 0.10 | 0.01 | 0.19 | — |
| — | 2.75 | 4.10 | 3.42 | +0.90 | 26.7% | 64 | 26.7% | -0.10 | 0.14 | 0.06 | 0.21 | — |
| — | 2.52 | 3.65 | 3.08 | +0.87 | 25.8% | 64.5 | 25.8% | -0.13 | 0.27 | 0.07 | 0.46 | — |
| — | 2.08 | 3.30 | 2.69 | +0.83 | 25.1% | 65 | 25.1% | -0.17 | 0.23 | 0.16 | 0.30 | — |
| — | 1.91 | 2.59 | 2.25 | +0.78 | 24.4% | 65.5 | 24.4% | -0.22 | 0.34 | 0.27 | 0.40 | — |
| — | 1.43 | 1.83 | 1.63 | +0.72 | 23.8% | 66 | 23.8% | -0.29 | 0.53 | 0.36 | 0.69 | — |
| — | 1.12 | 1.52 | 1.32 | +0.64 | 23.3% | 66.5 | 23.3% | -0.36 | 0.60 | 0.51 | 0.69 | — |
| — | 0.83 | 1.34 | 1.08 | +0.56 | 22.9% | 67 | 22.9% | -0.44 | 0.82 | 0.67 | 0.98 | — |
| — | 0.49 | 1.04 | 0.77 | +0.48 | 22.6% | 67.5 | 22.6% | -0.53 | 1.07 | 0.91 | 1.23 | — |
| — | 0.52 | 0.83 | 0.68 | +0.39 | 22.4% | 68 | 22.4% | -0.62 | 1.33 | 1.21 | 1.46 | — |
| — | 0.16 | 0.67 | 0.41 | +0.31 | 22.3% | 68.5 | 22.3% | -0.70 | 1.67 | 1.55 | 1.79 | — |
| — | 0.06 | 0.64 | 0.35 | +0.23 | 22.2% | 69 | 22.2% | -0.78 | 2.04 | 1.74 | 2.35 | — |
| — | 0.01 | 0.43 | 0.22 | +0.17 | 22.2% | 69.5 | 22.2% | -0.84 | 2.26 | 1.93 | 2.59 | — |
| — | 0.08 | 0.23 | 0.15 | +0.12 | 22.3% | 70 | 22.3% | -0.89 | 2.67 | 2.14 | 3.20 | — |
| — | 0.03 | 0.18 | 0.10 | +0.08 | 22.5% | 70.5 | 22.5% | -0.93 | 3.35 | 2.74 | 3.95 | — |
| — | 0.04 | 0.30 | 0.17 | +0.06 | 22.8% | 71 | 22.8% | -0.96 | 3.80 | 3.05 | 4.55 | 1 |
| — | — | 0.64 | — | +0.04 | 23.1% | 71.5 | 23.1% | -0.98 | 4.47 | 2.15 | 6.80 | — |
| — | — | 0.57 | — | +0.03 | 23.5% | 72 | 23.5% | -0.99 | 4.80 | 3.30 | 6.30 | — |
| — | — | 0.25 | — | +0.02 | 24.0% | 72.5 | 24.0% | -1.00 | 5.25 | 4.45 | 6.05 | — |
| — | — | 0.25 | — | +0.01 | 24.4% | 73 | 24.4% | -1.00 | 5.65 | 4.75 | 6.55 | — |
| — | — | 0.24 | — | +0.01 | 25.6% | 74 | 25.6% | -1.00 | 6.85 | 5.95 | 7.75 | — |
| — | — | 0.10 | — | +0.00 | 26.8% | 75 | 26.8% | -1.00 | 7.83 | 6.55 | 9.10 | — |
| — | — | 0.52 | — | +0.00 | 28.1% | 76 | 28.1% | -1.00 | 8.82 | 7.55 | 10.10 | — |
| — | — | 0.63 | — | +0.00 | 29.4% | 77 | 29.4% | -1.00 | 9.80 | 7.50 | 12.10 | — |
| — | — | 0.76 | — | +0.00 | 30.6% | 78 | 30.6% | -1.00 | 10.75 | 8.50 | 13.00 | — |
| — | — | 0.76 | — | +0.00 | 31.6% | 79 | 31.6% | -1.00 | 11.70 | 9.50 | 13.90 | — |
| — | — | 0.96 | — | +0.00 | 32.4% | 80 | 32.4% | -1.00 | 12.88 | 10.50 | 15.25 | — |
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.