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 | |
| — | 12.60 | 15.95 | 14.28 | +0.88 | 31.0% | 54 | 31.0% | -0.12 | 0.99 | 0.73 | 1.26 | — |
| — | 10.50 | 15.15 | 12.82 | +0.85 | 29.7% | 56 | 29.7% | -0.15 | — | — | 4.80 | — |
| — | 8.55 | 13.50 | 11.03 | +0.82 | 28.5% | 58 | 28.5% | -0.19 | 3.00 | 1.05 | 4.95 | — |
| — | 7.70 | 10.95 | 9.32 | +0.77 | 27.5% | 60 | 27.5% | -0.23 | 1.73 | 1.55 | 1.90 | — |
| — | 6.95 | 10.20 | 8.57 | +0.75 | 27.0% | 61 | 27.0% | -0.26 | 2.50 | 0.05 | 4.95 | — |
| — | 5.50 | 10.25 | 7.88 | +0.72 | 26.6% | 62 | 26.6% | -0.29 | 3.13 | 1.31 | 4.95 | — |
| — | 5.00 | 9.35 | 7.17 | +0.70 | 26.2% | 63 | 26.2% | -0.32 | — | — | 4.05 | — |
| — | 5.90 | 8.10 | 7.00 | +0.67 | 25.8% | 64 | 25.8% | -0.35 | 3.35 | 2.39 | 4.30 | — |
| — | 5.70 | 7.45 | 6.58 | +0.63 | 25.5% | 65 | 25.5% | -0.38 | 3.05 | 1.15 | 4.95 | — |
| — | 4.85 | 6.90 | 5.88 | +0.60 | 25.1% | 66 | 25.1% | -0.42 | 3.65 | 3.20 | 4.10 | — |
| — | 3.60 | 5.45 | 4.53 | +0.57 | 24.9% | 67 | 24.9% | -0.45 | 4.15 | 3.70 | 4.60 | — |
| — | 3.90 | 5.35 | 4.62 | +0.53 | 24.6% | 68 | 24.6% | -0.49 | 4.53 | 4.00 | 5.05 | — |
| — | 2.01 | 4.40 | 3.21 | +0.50 | 24.4% | 69 | 24.4% | -0.53 | 4.85 | 2.50 | 7.20 | — |
| — | 2.11 | 4.30 | 3.21 | +0.46 | 24.2% | 70 | 24.2% | -0.57 | 5.55 | 3.10 | 8.00 | — |
| 4,108 | 2.65 | 3.55 | 3.10 | +0.43 | 24.0% | 71 | 24.0% | -0.60 | 5.97 | 5.50 | 6.45 | 449 |
| 229 | 1.12 | 3.55 | 2.33 | +0.39 | 23.9% | 72 | 23.9% | -0.64 | 6.95 | 4.50 | 9.40 | 2,566 |
| 2,645 | — | 4.80 | — | +0.36 | 23.8% | 73 | 23.8% | -0.68 | 7.50 | 5.05 | 9.95 | 3 |
| 5,118 | 1.61 | 2.91 | 2.26 | +0.33 | 23.7% | 74 | 23.7% | -0.71 | 8.15 | 5.80 | 10.50 | 5 |
| 277 | 1.21 | 1.95 | 1.58 | +0.27 | 23.5% | 76 | 23.5% | -0.77 | 9.82 | 7.90 | 11.75 | 0 |
| 8,478 | 0.92 | 1.50 | 1.21 | +0.22 | 23.5% | 78 | 23.5% | -0.82 | 11.55 | 9.10 | 14.00 | — |
| — | — | 4.80 | — | +0.17 | 23.5% | 80 | 23.5% | -0.87 | 13.25 | 11.00 | 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.