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 | |
| 16 | 12.00 | 14.35 | 13.18 | +0.99 | 48.7% | 54.5 | 48.7% | -0.01 | — | — | 0.86 | — |
| — | 11.50 | 13.90 | 12.70 | +0.99 | 47.4% | 55 | 47.4% | -0.01 | — | — | 0.85 | — |
| — | 11.00 | 13.40 | 12.20 | +0.99 | 46.0% | 55.5 | 46.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 11.25 | 12.05 | 11.65 | +0.99 | 44.7% | 56 | 44.7% | -0.01 | — | — | 0.04 | — |
| — | 10.00 | 12.40 | 11.20 | +0.99 | 43.3% | 56.5 | 43.3% | -0.01 | — | — | 0.10 | — |
| — | 10.20 | 11.45 | 10.82 | +0.98 | 42.0% | 57 | 42.0% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 9.55 | 10.90 | 10.22 | +0.98 | 40.8% | 57.5 | 40.8% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 9.40 | 9.90 | 9.65 | +0.98 | 39.5% | 58 | 39.5% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 8.45 | 9.95 | 9.20 | +0.98 | 38.3% | 58.5 | 38.3% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 7.75 | 9.60 | 8.68 | +0.97 | 37.1% | 59 | 37.1% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 7.55 | 9.15 | 8.35 | +0.97 | 35.9% | 59.5 | 35.9% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 6.55 | 8.90 | 7.72 | +0.97 | 34.7% | 60 | 34.7% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 6.50 | 8.00 | 7.25 | +0.96 | 33.6% | 60.5 | 33.6% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 6.45 | 7.05 | 6.75 | +0.96 | 32.5% | 61 | 32.5% | -0.05 | 0.10 | 0.06 | 0.13 | — |
| — | 5.55 | 7.00 | 6.28 | +0.95 | 31.5% | 61.5 | 31.5% | -0.05 | 0.10 | 0.01 | 0.19 | — |
| — | 5.75 | 5.95 | 5.85 | +0.94 | 30.4% | 62 | 30.4% | -0.06 | 0.10 | 0.06 | 0.13 | — |
| — | 5.00 | 5.50 | 5.25 | +0.93 | 29.4% | 62.5 | 29.4% | -0.07 | 0.12 | 0.07 | 0.16 | — |
| — | 4.85 | 5.00 | 4.92 | +0.91 | 28.4% | 63 | 28.4% | -0.09 | 0.13 | 0.10 | 0.16 | — |
| — | 4.15 | 4.55 | 4.35 | +0.89 | 27.5% | 63.5 | 27.5% | -0.11 | 0.17 | 0.14 | 0.21 | — |
| — | 3.90 | 4.05 | 3.98 | +0.87 | 26.5% | 64 | 26.5% | -0.13 | 0.20 | 0.16 | 0.24 | — |
| — | 3.15 | 3.60 | 3.38 | +0.85 | 25.7% | 64.5 | 25.7% | -0.16 | 0.23 | 0.14 | 0.31 | — |
| — | 3.00 | 3.15 | 3.08 | +0.81 | 24.8% | 65 | 24.8% | -0.19 | 0.34 | 0.28 | 0.41 | — |
| — | 2.57 | 2.91 | 2.74 | +0.77 | 24.1% | 65.5 | 24.1% | -0.23 | 0.42 | 0.36 | 0.48 | — |
| — | 2.18 | 2.37 | 2.27 | +0.73 | 23.4% | 66 | 23.4% | -0.27 | 0.49 | 0.40 | 0.59 | — |
| — | 1.70 | 1.98 | 1.84 | +0.67 | 22.8% | 66.5 | 22.8% | -0.33 | 0.61 | 0.56 | 0.67 | — |
| — | 1.43 | 1.71 | 1.57 | +0.61 | 22.3% | 67 | 22.3% | -0.39 | 0.80 | 0.73 | 0.86 | — |
| — | 1.10 | 1.31 | 1.21 | +0.55 | 21.8% | 67.5 | 21.8% | -0.46 | 1.03 | 0.84 | 1.23 | — |
| — | 0.84 | 1.09 | 0.96 | +0.48 | 21.5% | 68 | 21.5% | -0.53 | 1.27 | 1.17 | 1.38 | — |
| — | 0.61 | 0.88 | 0.74 | +0.41 | 21.2% | 68.5 | 21.2% | -0.60 | 1.62 | 1.38 | 1.86 | — |
| — | 0.50 | 0.69 | 0.59 | +0.34 | 21.0% | 69 | 21.0% | -0.67 | 1.92 | 1.75 | 2.09 | — |
| — | 0.25 | 0.49 | 0.37 | +0.28 | 20.9% | 69.5 | 20.9% | -0.73 | 2.33 | 2.12 | 2.53 | — |
| — | 0.29 | 0.36 | 0.33 | +0.22 | 20.9% | 70 | 20.9% | -0.79 | 2.73 | 2.52 | 2.94 | — |
| — | 0.20 | 0.29 | 0.24 | +0.17 | 20.9% | 70.5 | 20.9% | -0.84 | 3.17 | 2.93 | 3.40 | — |
| — | 0.15 | 0.20 | 0.17 | +0.13 | 21.0% | 71 | 21.0% | -0.88 | 3.60 | 3.35 | 3.85 | — |
| — | 0.10 | 0.21 | 0.15 | +0.10 | 21.1% | 71.5 | 21.1% | -0.92 | 4.05 | 3.80 | 4.30 | — |
| — | 0.04 | 0.17 | 0.10 | +0.07 | 21.2% | 72 | 21.2% | -0.95 | 4.55 | 4.30 | 4.80 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 21.4% | 72.5 | 21.4% | -0.97 | 4.97 | 4.75 | 5.20 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 21.5% | 73 | 21.5% | -0.99 | 5.50 | 5.25 | 5.75 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 21.7% | 73.5 | 21.7% | -1.00 | 5.95 | 5.20 | 6.70 | — |
| — | 0.01 | 0.44 | 0.23 | +0.02 | 22.0% | 74 | 22.0% | -1.00 | 6.45 | 5.70 | 7.20 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 22.2% | 74.5 | 22.2% | -1.00 | 6.90 | 6.20 | 7.60 | — |
| — | — | 0.29 | — | +0.01 | 22.5% | 75 | 22.5% | -1.00 | 7.45 | 6.75 | 8.15 | — |
| — | — | 0.46 | — | +0.01 | 23.1% | 76 | 23.1% | -1.00 | 8.43 | 7.70 | 9.15 | — |
| — | — | 0.20 | — | +0.00 | 23.7% | 77 | 23.7% | -1.00 | 9.47 | 8.75 | 10.20 | — |
| — | — | 0.75 | — | +0.00 | 24.5% | 78 | 24.5% | -1.00 | 10.45 | 9.70 | 11.20 | — |
| — | — | 0.95 | — | +0.00 | 25.3% | 79 | 25.3% | -1.00 | 11.50 | 10.25 | 12.75 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 80 | 26.3% | -1.00 | 12.40 | 11.25 | 13.55 | — |
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.