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 | |
| 56 | 12.55 | 14.50 | 13.53 | +0.94 | 34.3% | 54 | 34.3% | -0.07 | 0.36 | 0.26 | 0.46 | 53,537 |
| — | 11.80 | 12.65 | 12.22 | +0.92 | 32.4% | 56 | 32.4% | -0.10 | 0.47 | 0.40 | 0.54 | — |
| — | 7.50 | 11.60 | 9.55 | +0.87 | 29.7% | 59 | 29.7% | -0.16 | 0.97 | 0.59 | 1.35 | — |
| — | 5.95 | 9.80 | 7.88 | +0.82 | 28.2% | 61 | 28.2% | -0.21 | 1.28 | 0.89 | 1.67 | — |
| — | 4.60 | 8.55 | 6.58 | +0.77 | 27.1% | 62.5 | 27.1% | -0.26 | 1.57 | 1.18 | 1.96 | — |
| — | 5.15 | 5.65 | 5.40 | +0.72 | 26.1% | 64 | 26.1% | -0.32 | 1.88 | 1.59 | 2.17 | — |
| — | 4.05 | 4.55 | 4.30 | +0.65 | 25.3% | 65.5 | 25.3% | -0.39 | 2.40 | 2.11 | 2.70 | — |
| — | 3.75 | 4.15 | 3.95 | +0.63 | 25.0% | 66 | 25.0% | -0.42 | 2.33 | 1.88 | 2.78 | — |
| — | 2.84 | 4.20 | 3.52 | +0.60 | 24.8% | 66.5 | 24.8% | -0.44 | 2.93 | 2.51 | 3.35 | — |
| — | 3.15 | 3.55 | 3.35 | +0.58 | 24.5% | 67 | 24.5% | -0.47 | 2.95 | 2.75 | 3.15 | — |
| — | 2.50 | 3.85 | 3.17 | +0.55 | 24.3% | 67.5 | 24.3% | -0.50 | 3.15 | 2.50 | 3.80 | — |
| — | 2.50 | 3.05 | 2.77 | +0.52 | 24.1% | 68 | 24.1% | -0.52 | 3.42 | 3.05 | 3.80 | — |
| — | 2.40 | 2.99 | 2.69 | +0.50 | 23.9% | 68.5 | 23.9% | -0.55 | 3.67 | 3.25 | 4.10 | — |
| — | 1.57 | 2.72 | 2.15 | +0.47 | 23.7% | 69 | 23.7% | -0.58 | 3.98 | 3.30 | 4.65 | — |
| — | 1.70 | 2.67 | 2.19 | +0.44 | 23.5% | 69.5 | 23.5% | -0.60 | 4.30 | 3.90 | 4.70 | — |
| — | 1.44 | 1.72 | 1.58 | +0.36 | 23.1% | 71 | 23.1% | -0.68 | 5.75 | 4.25 | 7.25 | — |
| — | 0.44 | 1.22 | 0.83 | +0.28 | 22.7% | 72.5 | 22.7% | -0.75 | 6.35 | 4.35 | 8.35 | — |
| — | 0.53 | 1.07 | 0.80 | +0.22 | 22.5% | 74 | 22.5% | -0.81 | 7.53 | 5.55 | 9.50 | — |
| — | 0.32 | 0.53 | 0.42 | +0.15 | 22.3% | 76 | 22.3% | -0.87 | 9.18 | 8.65 | 9.70 | — |
| — | 0.09 | 0.27 | 0.18 | +0.08 | 22.4% | 79 | 22.4% | -0.93 | 11.25 | 10.00 | 12.50 | — |
| — | 0.01 | 0.19 | 0.10 | +0.05 | 22.6% | 81 | 22.6% | -0.96 | 13.90 | 11.90 | 15.90 | — |
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.