Spot 67.42
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.30 | 13.60 | 12.95 | +0.97 | 40.3% | 55 | 40.3% | -0.04 | 0.12 | 0.08 | 0.16 | — |
| — | 11.45 | 11.90 | 11.68 | +0.96 | 38.3% | 56 | 38.3% | -0.04 | 0.27 | 0.09 | 0.44 | — |
| — | 9.65 | 11.75 | 10.70 | +0.95 | 36.3% | 57 | 36.3% | -0.05 | 0.34 | 0.12 | 0.57 | — |
| — | 9.65 | 9.90 | 9.78 | +0.94 | 34.4% | 58 | 35.5% | -0.06 | 0.20 | 0.14 | 0.25 | — |
| — | 8.55 | 8.95 | 8.75 | +0.93 | 28.9% | 59 | 32.7% | -0.07 | 0.34 | 0.15 | 0.54 | — |
| — | 7.65 | 8.05 | 7.85 | +0.91 | 29.6% | 60 | 31.1% | -0.09 | 0.36 | 0.19 | 0.54 | — |
| — | 6.35 | 7.25 | 6.80 | +0.89 | 29.5% | 61 | 29.5% | -0.11 | 0.30 | 0.23 | 0.37 | — |
| — | 5.60 | 7.10 | 6.35 | +0.88 | 24.7% | 61.5 | 27.3% | -0.12 | 0.29 | 0.14 | 0.45 | — |
| — | 5.90 | 6.20 | 6.05 | +0.86 | 28.4% | 62 | 28.4% | -0.14 | 0.41 | 0.16 | 0.65 | — |
| — | 5.40 | 5.75 | 5.58 | +0.85 | 27.1% | 62.5 | 27.6% | -0.16 | 0.45 | 0.26 | 0.64 | — |
| — | 4.95 | 5.45 | 5.20 | +0.83 | 26.9% | 63 | 27.4% | -0.17 | 0.54 | 0.43 | 0.64 | — |
| — | 4.45 | 4.85 | 4.65 | +0.80 | 24.9% | 63.5 | 26.8% | -0.20 | 0.59 | 0.52 | 0.67 | — |
| — | 3.90 | 4.50 | 4.20 | +0.78 | 23.7% | 64 | 25.9% | -0.22 | 0.63 | 0.45 | 0.81 | — |
| — | 3.40 | 4.15 | 3.77 | +0.75 | 25.4% | 64.5 | 25.4% | -0.25 | 0.83 | 0.66 | 1.00 | — |
| — | 3.30 | 3.65 | 3.48 | +0.72 | 24.9% | 65 | 24.9% | -0.28 | 0.93 | 0.81 | 1.05 | — |
| — | 3.00 | 3.25 | 3.12 | +0.69 | 24.5% | 65.5 | 24.5% | -0.32 | 1.12 | 0.96 | 1.28 | — |
| — | 2.64 | 2.91 | 2.77 | +0.65 | 24.1% | 66 | 24.1% | -0.36 | 1.22 | 1.11 | 1.32 | — |
| — | 2.29 | 2.56 | 2.42 | +0.61 | 23.8% | 66.5 | 23.8% | -0.39 | 1.38 | 1.22 | 1.54 | — |
| — | 1.96 | 2.26 | 2.11 | +0.57 | 23.5% | 67 | 23.5% | -0.44 | 1.56 | 1.40 | 1.72 | — |
| — | 1.67 | 2.00 | 1.83 | +0.53 | 23.3% | 67.5 | 23.3% | -0.48 | 1.80 | 1.67 | 1.94 | — |
| — | 1.42 | 1.70 | 1.56 | +0.48 | 23.0% | 68 | 23.0% | -0.53 | 2.04 | 1.89 | 2.18 | — |
| — | 1.26 | 1.51 | 1.39 | +0.44 | 22.8% | 68.5 | 22.8% | -0.57 | 2.29 | 2.14 | 2.45 | — |
| — | 1.03 | 1.26 | 1.15 | +0.40 | 22.7% | 69 | 22.7% | -0.62 | 2.62 | 2.47 | 2.76 | — |
| — | 0.85 | 1.10 | 0.97 | +0.35 | 22.6% | 69.5 | 22.6% | -0.66 | 2.93 | 2.76 | 3.10 | — |
| — | 0.71 | 0.90 | 0.81 | +0.31 | 22.5% | 70 | 22.5% | -0.70 | 3.30 | 3.15 | 3.45 | — |
| — | 0.62 | 0.86 | 0.74 | +0.27 | 22.4% | 70.5 | 22.4% | -0.74 | 3.73 | 3.45 | 4.00 | — |
| — | 0.50 | 0.64 | 0.57 | +0.24 | 22.4% | 71 | 22.4% | -0.78 | 4.12 | 3.85 | 4.40 | — |
| — | 0.24 | 0.60 | 0.42 | +0.21 | 22.4% | 71.5 | 22.4% | -0.81 | 4.53 | 4.20 | 4.85 | — |
| — | 0.29 | 0.45 | 0.37 | +0.18 | 22.4% | 72 | 22.4% | -0.85 | 4.90 | 4.70 | 5.10 | — |
| — | 0.21 | 0.43 | 0.32 | +0.15 | 22.5% | 72.5 | 22.5% | -0.87 | 5.33 | 5.10 | 5.55 | — |
| — | 0.01 | 0.75 | 0.38 | +0.13 | 22.6% | 73 | 22.6% | -0.90 | 5.90 | 5.15 | 6.65 | — |
| — | 0.01 | 0.76 | 0.39 | +0.11 | 22.7% | 73.5 | 22.7% | -0.92 | 6.38 | 5.60 | 7.15 | — |
| — | 0.07 | 0.41 | 0.24 | +0.09 | 22.9% | 74 | 22.9% | -0.94 | 6.65 | 6.35 | 6.95 | — |
| — | 0.06 | 0.54 | 0.30 | +0.08 | 23.0% | 74.5 | 23.0% | -0.95 | 7.12 | 6.70 | 7.55 | — |
| — | 0.04 | 0.19 | 0.12 | +0.07 | 23.2% | 75 | 23.2% | -0.97 | 7.70 | 7.20 | 8.20 | — |
| — | — | 0.14 | — | +0.02 | 26.0% | 80 | 26.0% | -1.00 | 12.57 | 11.10 | 14.05 | — |
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.