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 | |
| — | 11.50 | 16.20 | 13.85 | +0.94 | 33.8% | 54 | 33.8% | -0.08 | 0.45 | 0.38 | 0.51 | — |
| — | 9.50 | 14.15 | 11.82 | +0.91 | 31.9% | 56 | 31.9% | -0.10 | 0.55 | 0.33 | 0.76 | — |
| — | 8.55 | 12.55 | 10.55 | +0.88 | 30.2% | 58 | 30.2% | -0.14 | 0.70 | 0.54 | 0.87 | — |
| — | 6.35 | 10.40 | 8.38 | +0.84 | 28.7% | 60 | 28.7% | -0.19 | 0.96 | 0.80 | 1.13 | 49,835 |
| — | 5.50 | 9.70 | 7.60 | +0.81 | 28.0% | 61 | 28.0% | -0.22 | 1.38 | 1.02 | 1.73 | — |
| — | 4.80 | 9.15 | 6.97 | +0.78 | 27.4% | 62 | 27.4% | -0.25 | 1.50 | 1.14 | 1.87 | — |
| — | 3.75 | 8.35 | 6.05 | +0.75 | 26.8% | 63 | 26.8% | -0.29 | — | — | 4.40 | — |
| — | 3.00 | 7.50 | 5.25 | +0.71 | 26.2% | 64 | 26.2% | -0.33 | — | — | 4.65 | — |
| — | 4.45 | 5.20 | 4.83 | +0.66 | 25.8% | 65 | 25.8% | -0.37 | 2.17 | 1.97 | 2.36 | — |
| — | 3.25 | 4.80 | 4.03 | +0.62 | 25.3% | 66 | 25.3% | -0.42 | 3.42 | 2.15 | 4.70 | — |
| — | 3.00 | 3.80 | 3.40 | +0.57 | 25.0% | 67 | 25.0% | -0.47 | 4.00 | 2.51 | 5.50 | — |
| — | 2.46 | 3.25 | 2.85 | +0.52 | 24.7% | 68 | 24.7% | -0.52 | 3.02 | 1.05 | 5.00 | — |
| — | 0.07 | 4.15 | 2.11 | +0.46 | 24.4% | 69 | 24.4% | -0.57 | 4.17 | 1.83 | 6.50 | — |
| — | 1.70 | 2.30 | 2.00 | +0.41 | 24.2% | 70 | 24.2% | -0.62 | 4.60 | 2.20 | 7.00 | — |
| — | 1.48 | 1.88 | 1.68 | +0.36 | 24.0% | 71 | 24.0% | -0.67 | 5.50 | 3.05 | 7.95 | — |
| — | 1.08 | 1.64 | 1.36 | +0.31 | 23.9% | 72 | 23.9% | -0.72 | 5.72 | 3.50 | 7.95 | — |
| — | 0.84 | 1.37 | 1.10 | +0.27 | 23.8% | 73 | 23.8% | -0.76 | 6.95 | 4.70 | 9.20 | — |
| — | — | 3.15 | — | +0.23 | 23.8% | 74 | 23.8% | -0.79 | 7.58 | 5.15 | 10.00 | — |
| — | 0.32 | 0.79 | 0.56 | +0.16 | 23.8% | 76 | 23.8% | -0.85 | 9.28 | 7.05 | 11.50 | — |
| — | — | 4.80 | — | +0.11 | 24.0% | 78 | 24.0% | -0.90 | 11.20 | 8.90 | 13.50 | — |
| — | 0.15 | 0.36 | 0.26 | +0.08 | 24.3% | 80 | 24.3% | -0.93 | 13.05 | 10.60 | 15.50 | — |
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.