Spot 67.69
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 13.95 | 12.80 | +0.97 | 40.2% | 55 | 40.2% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 11.35 | 12.30 | 11.82 | +0.97 | 38.1% | 56 | 38.1% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 10.00 | 12.10 | 11.05 | +0.96 | 36.1% | 57 | 36.1% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 9.60 | 10.15 | 9.88 | +0.96 | 34.1% | 58 | 34.1% | -0.04 | 0.14 | 0.09 | 0.19 | — |
| — | 8.50 | 9.55 | 9.03 | +0.95 | 32.3% | 59 | 32.3% | -0.05 | 0.15 | 0.10 | 0.21 | — |
| — | 7.45 | 8.45 | 7.95 | +0.93 | 30.5% | 60 | 30.5% | -0.07 | 0.18 | 0.09 | 0.28 | — |
| — | 6.60 | 7.50 | 7.05 | +0.92 | 28.9% | 61 | 28.9% | -0.08 | 0.26 | 0.16 | 0.36 | — |
| — | 5.85 | 7.35 | 6.60 | +0.91 | 28.1% | 61.5 | 28.1% | -0.10 | 0.39 | 0.02 | 0.75 | — |
| — | 5.40 | 6.90 | 6.15 | +0.89 | 27.4% | 62 | 27.4% | -0.11 | 0.41 | 0.07 | 0.75 | — |
| — | 5.30 | 6.00 | 5.65 | +0.88 | 26.7% | 62.5 | 26.7% | -0.12 | 0.31 | 0.17 | 0.45 | — |
| — | 5.00 | 5.40 | 5.20 | +0.86 | 26.1% | 63 | 26.1% | -0.14 | 0.41 | 0.34 | 0.48 | — |
| — | 4.20 | 5.35 | 4.78 | +0.84 | 25.5% | 63.5 | 25.5% | -0.16 | 0.52 | 0.15 | 0.89 | — |
| — | 4.05 | 4.55 | 4.30 | +0.81 | 24.9% | 64 | 24.9% | -0.19 | 0.52 | 0.38 | 0.65 | — |
| — | 3.35 | 4.55 | 3.95 | +0.79 | 24.4% | 64.5 | 24.4% | -0.22 | 0.60 | 0.52 | 0.68 | — |
| — | 3.05 | 3.95 | 3.50 | +0.75 | 24.0% | 65 | 24.0% | -0.25 | 0.71 | 0.63 | 0.79 | — |
| — | 2.75 | 3.40 | 3.08 | +0.72 | 23.6% | 65.5 | 23.6% | -0.28 | 0.78 | 0.71 | 0.84 | — |
| — | 2.20 | 3.40 | 2.80 | +0.68 | 23.2% | 66 | 23.2% | -0.32 | 1.01 | 0.85 | 1.18 | — |
| — | 2.17 | 2.67 | 2.42 | +0.64 | 22.9% | 66.5 | 22.9% | -0.36 | 1.17 | 0.99 | 1.35 | — |
| — | 1.83 | 2.55 | 2.19 | +0.60 | 22.6% | 67 | 22.6% | -0.41 | 1.39 | 1.22 | 1.55 | — |
| — | 1.61 | 2.23 | 1.92 | +0.55 | 22.3% | 67.5 | 22.3% | -0.46 | 1.49 | 1.20 | 1.77 | — |
| — | 1.36 | 1.69 | 1.52 | +0.50 | 22.2% | 68 | 22.2% | -0.51 | 1.81 | 1.65 | 1.97 | — |
| — | 1.26 | 1.50 | 1.38 | +0.45 | 22.0% | 68.5 | 22.0% | -0.56 | 2.06 | 1.88 | 2.24 | — |
| — | 1.04 | 1.27 | 1.16 | +0.41 | 21.9% | 69 | 21.9% | -0.60 | 2.35 | 2.18 | 2.51 | — |
| — | 0.78 | 1.02 | 0.90 | +0.36 | 21.8% | 69.5 | 21.8% | -0.65 | 2.63 | 2.51 | 2.76 | — |
| — | 0.70 | 0.84 | 0.77 | +0.32 | 21.8% | 70 | 21.8% | -0.70 | 2.98 | 2.81 | 3.15 | — |
| — | 0.30 | 1.04 | 0.67 | +0.28 | 21.8% | 70.5 | 21.8% | -0.74 | 3.40 | 2.80 | 4.00 | — |
| — | 0.44 | 0.58 | 0.51 | +0.24 | 21.9% | 71 | 21.9% | -0.78 | 3.73 | 3.50 | 3.95 | — |
| — | 0.36 | 0.47 | 0.41 | +0.21 | 22.0% | 71.5 | 22.0% | -0.81 | 4.20 | 3.60 | 4.80 | — |
| — | 0.28 | 0.49 | 0.39 | +0.17 | 22.1% | 72 | 22.1% | -0.85 | 4.62 | 4.40 | 4.85 | — |
| — | 0.05 | 0.80 | 0.42 | +0.15 | 22.2% | 72.5 | 22.2% | -0.87 | 5.10 | 4.65 | 5.55 | — |
| — | 0.01 | 0.75 | 0.38 | +0.13 | 22.4% | 73 | 22.4% | -0.90 | 5.53 | 4.95 | 6.10 | — |
| — | 0.01 | 0.77 | 0.39 | +0.11 | 22.6% | 73.5 | 22.6% | -0.92 | 5.95 | 5.20 | 6.70 | — |
| — | 0.02 | 0.55 | 0.28 | +0.09 | 22.8% | 74 | 22.8% | -0.94 | 6.42 | 5.70 | 7.15 | — |
| — | 0.01 | 0.75 | 0.38 | +0.08 | 23.0% | 74.5 | 23.0% | -0.96 | 7.00 | 6.25 | 7.75 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 23.3% | 75 | 23.3% | -0.97 | 7.45 | 7.20 | 7.70 | — |
| — | — | 0.19 | — | +0.01 | 24.7% | 80 | 24.7% | -1.00 | 12.25 | 10.65 | 13.85 | — |
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.