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 | |
| — | 11.70 | 12.95 | 12.32 | +0.99 | 50.4% | 55 | 50.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.70 | 12.15 | 11.43 | +0.99 | 47.9% | 56 | 47.9% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 9.70 | 11.30 | 10.50 | +0.99 | 45.2% | 57 | 45.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.70 | 10.00 | 9.35 | +0.99 | 42.4% | 58 | 42.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 7.70 | 8.95 | 8.32 | +0.98 | 39.7% | 59 | 39.7% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 6.70 | 8.35 | 7.53 | +0.97 | 36.9% | 60 | 36.9% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 5.75 | 7.00 | 6.38 | +0.97 | 34.3% | 61 | 34.3% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 5.25 | 6.50 | 5.88 | +0.96 | 33.0% | 61.5 | 33.0% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 4.85 | 6.00 | 5.42 | +0.95 | 31.8% | 62 | 31.8% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 4.35 | 5.55 | 4.95 | +0.94 | 30.7% | 62.5 | 30.7% | -0.06 | 0.12 | 0.08 | 0.16 | — |
| — | 4.30 | 5.00 | 4.65 | +0.92 | 29.5% | 63 | 29.5% | -0.08 | 0.13 | 0.10 | 0.16 | — |
| — | 3.45 | 4.45 | 3.95 | +0.91 | 28.5% | 63.5 | 28.5% | -0.09 | 0.14 | 0.12 | 0.17 | — |
| — | 2.95 | 4.10 | 3.52 | +0.88 | 27.5% | 64 | 27.5% | -0.12 | 0.18 | 0.13 | 0.24 | — |
| — | 2.49 | 3.65 | 3.07 | +0.85 | 26.6% | 64.5 | 26.6% | -0.15 | 0.20 | 0.09 | 0.31 | — |
| — | 2.05 | 3.20 | 2.62 | +0.82 | 25.7% | 65 | 25.7% | -0.18 | 0.32 | 0.26 | 0.38 | — |
| — | 2.02 | 2.45 | 2.23 | +0.77 | 24.9% | 65.5 | 24.9% | -0.23 | 0.42 | 0.33 | 0.51 | — |
| — | 1.88 | 2.05 | 1.97 | +0.72 | 24.2% | 66 | 24.2% | -0.29 | 0.51 | 0.45 | 0.57 | — |
| — | 1.54 | 1.68 | 1.61 | +0.65 | 23.6% | 66.5 | 23.6% | -0.35 | 0.66 | 0.59 | 0.73 | — |
| — | 1.17 | 1.36 | 1.26 | +0.58 | 23.1% | 67 | 23.1% | -0.42 | 0.83 | 0.76 | 0.91 | — |
| — | 0.94 | 1.06 | 1.00 | +0.50 | 22.6% | 67.5 | 22.6% | -0.50 | 1.05 | 0.97 | 1.13 | — |
| — | 0.63 | 0.82 | 0.72 | +0.42 | 22.2% | 68 | 22.2% | -0.58 | 1.30 | 1.23 | 1.38 | — |
| — | 0.47 | 0.64 | 0.56 | +0.35 | 21.9% | 68.5 | 21.9% | -0.66 | 1.59 | 1.51 | 1.68 | — |
| — | 0.33 | 0.53 | 0.43 | +0.27 | 21.7% | 69 | 21.7% | -0.74 | 1.94 | 1.83 | 2.05 | — |
| — | 0.27 | 0.34 | 0.30 | +0.21 | 21.5% | 69.5 | 21.5% | -0.80 | 2.50 | 2.03 | 2.98 | — |
| — | 0.16 | 0.42 | 0.29 | +0.15 | 21.4% | 70 | 21.4% | -0.86 | 2.90 | 2.56 | 3.25 | — |
| — | 0.08 | 0.18 | 0.13 | +0.11 | 21.4% | 70.5 | 21.4% | -0.90 | 3.33 | 2.75 | 3.90 | — |
| — | 0.04 | 0.20 | 0.12 | +0.08 | 21.5% | 71 | 21.5% | -0.94 | 3.80 | 3.20 | 4.40 | — |
| — | 0.01 | 0.33 | 0.17 | +0.05 | 21.6% | 71.5 | 21.6% | -0.96 | 4.28 | 3.70 | 4.85 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 21.7% | 72 | 21.7% | -0.98 | 4.75 | 4.15 | 5.35 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 22.0% | 72.5 | 22.0% | -1.00 | 5.22 | 4.60 | 5.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 22.2% | 73 | 22.2% | -1.00 | 5.55 | 4.80 | 6.30 | — |
| — | — | 0.26 | — | +0.01 | 22.9% | 74 | 22.9% | -1.00 | 6.80 | 6.15 | 7.45 | — |
| — | — | 0.03 | — | +0.00 | 23.8% | 75 | 23.8% | -1.00 | 7.80 | 7.15 | 8.45 | — |
| — | — | 0.26 | — | +0.00 | 24.7% | 76 | 24.7% | -1.00 | 8.62 | 7.80 | 9.45 | — |
| — | — | 0.26 | — | +0.00 | 25.7% | 77 | 25.7% | -1.00 | 9.62 | 8.80 | 10.45 | — |
| — | — | 0.26 | — | +0.00 | 26.7% | 78 | 26.7% | -1.00 | 10.65 | 8.90 | 12.40 | — |
| — | — | 0.26 | — | +0.00 | 27.6% | 79 | 27.6% | -1.00 | 11.75 | 10.60 | 12.90 | — |
| — | — | 0.26 | — | +0.00 | 28.3% | 80 | 28.3% | -1.00 | 12.78 | 11.45 | 14.10 | — |
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.