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 | |
| — | 11.15 | 13.35 | 12.25 | +1.00 | 63.6% | 55 | 63.6% | -0.00 | — | — | 0.20 | — |
| — | 10.65 | 11.80 | 11.22 | +1.00 | 61.8% | 56 | 61.8% | -0.00 | — | — | 0.02 | — |
| — | 9.65 | 10.80 | 10.22 | +1.00 | 59.9% | 57 | 59.9% | -0.00 | — | — | 0.02 | — |
| — | 8.65 | 9.80 | 9.22 | +1.00 | 58.0% | 58 | 58.0% | -0.00 | — | — | 0.02 | — |
| — | 7.70 | 8.80 | 8.25 | +1.00 | 55.8% | 59 | 55.8% | -0.00 | — | — | 0.02 | — |
| — | 6.65 | 7.90 | 7.28 | +0.99 | 53.2% | 60 | 53.2% | -0.01 | — | — | 0.01 | — |
| — | 6.20 | 7.30 | 6.75 | +0.99 | 51.6% | 60.5 | 51.6% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 5.70 | 6.80 | 6.25 | +0.99 | 49.8% | 61 | 49.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 5.20 | 6.35 | 5.78 | +0.98 | 47.8% | 61.5 | 47.8% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 4.70 | 5.55 | 5.12 | +0.98 | 45.8% | 62 | 45.8% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 4.55 | 5.10 | 4.83 | +0.97 | 43.6% | 62.5 | 43.6% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 3.70 | 4.85 | 4.28 | +0.97 | 41.3% | 63 | 41.3% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.20 | 4.70 | 3.95 | +0.96 | 39.1% | 63.5 | 39.1% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 2.85 | 3.75 | 3.30 | +0.94 | 36.9% | 64 | 36.9% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 2.30 | 3.35 | 2.83 | +0.93 | 34.9% | 64.5 | 34.9% | -0.08 | 0.05 | 0.01 | 0.09 | — |
| — | 2.02 | 2.84 | 2.43 | +0.90 | 33.1% | 65 | 33.1% | -0.10 | 0.18 | 0.07 | 0.30 | — |
| — | 1.62 | 2.23 | 1.93 | +0.86 | 31.5% | 65.5 | 31.5% | -0.14 | 0.12 | 0.10 | 0.15 | — |
| — | 1.27 | 1.85 | 1.56 | +0.80 | 30.1% | 66 | 30.1% | -0.20 | 0.18 | 0.12 | 0.24 | — |
| — | 1.15 | 1.29 | 1.22 | +0.72 | 28.9% | 66.5 | 28.9% | -0.29 | 0.30 | 0.26 | 0.35 | — |
| — | 0.84 | 0.94 | 0.89 | +0.61 | 28.0% | 67 | 28.0% | -0.39 | 0.43 | 0.36 | 0.50 | — |
| — | 0.52 | 0.66 | 0.59 | +0.48 | 27.2% | 67.5 | 27.2% | -0.52 | 0.67 | 0.60 | 0.73 | — |
| — | 0.33 | 0.69 | 0.51 | +0.35 | 26.6% | 68 | 26.6% | -0.65 | 0.93 | 0.85 | 1.00 | — |
| — | 0.20 | 0.26 | 0.23 | +0.24 | 26.1% | 68.5 | 26.1% | -0.76 | 1.29 | 1.20 | 1.39 | — |
| — | 0.02 | 0.15 | 0.09 | +0.15 | 25.6% | 69 | 25.6% | -0.85 | 1.83 | 1.60 | 2.06 | — |
| — | 0.01 | 0.10 | 0.06 | +0.09 | 25.2% | 69.5 | 25.2% | -0.92 | 2.31 | 1.94 | 2.69 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 24.9% | 70 | 24.9% | -0.96 | 2.80 | 2.50 | 3.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 24.6% | 70.5 | 24.6% | -0.99 | 3.27 | 3.00 | 3.55 | — |
| — | — | 0.02 | — | +0.01 | 24.4% | 71 | 24.4% | -1.00 | 3.83 | 3.25 | 4.40 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 71.5 | 24.3% | -1.00 | 4.05 | 3.70 | 4.40 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 72 | 24.4% | -1.00 | 4.67 | 4.45 | 4.90 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 72.5 | 24.5% | -1.00 | 5.12 | 4.35 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 73 | 24.7% | -1.00 | 5.75 | 5.45 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 74 | 25.4% | -1.00 | 6.70 | 6.45 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 26.6% | 75 | 26.6% | -1.00 | 7.78 | 7.50 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 76 | 28.0% | -1.00 | 8.50 | 7.45 | 9.55 | — |
| — | — | 0.02 | — | +0.00 | 29.9% | 77 | 29.9% | -1.00 | 9.80 | 9.05 | 10.55 | — |
| — | — | 0.02 | — | +0.00 | 32.0% | 78 | 32.0% | -1.00 | 10.72 | 10.50 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 34.5% | 79 | 34.5% | -1.00 | 11.40 | 9.90 | 12.90 | — |
| — | — | 0.19 | — | +0.00 | 37.1% | 80 | 37.1% | -1.00 | 12.45 | 11.00 | 13.90 | — |
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.