Spot 68.69
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 15.35 | 13.72 | +0.99 | 49.9% | 55 | 49.9% | -0.01 | — | — | 0.11 | — |
| — | 12.00 | 14.35 | 13.18 | +0.99 | 49.5% | 55.5 | 49.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 12.45 | 13.25 | 12.85 | +0.99 | 49.0% | 56 | 49.0% | -0.01 | — | — | 0.09 | — |
| — | 11.00 | 13.25 | 12.12 | +0.99 | 48.4% | 56.5 | 48.4% | -0.01 | — | — | 0.16 | — |
| — | 10.70 | 12.50 | 11.60 | +0.98 | 47.6% | 57 | 47.6% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 10.00 | 12.30 | 11.15 | +0.98 | 46.6% | 57.5 | 46.6% | -0.02 | — | — | 0.11 | — |
| — | 9.90 | 11.30 | 10.60 | +0.98 | 45.5% | 58 | 45.5% | -0.02 | — | — | 0.24 | — |
| — | 9.35 | 10.85 | 10.10 | +0.98 | 44.3% | 58.5 | 44.3% | -0.02 | — | — | 0.10 | — |
| — | 8.90 | 10.30 | 9.60 | +0.97 | 42.9% | 59 | 42.9% | -0.03 | — | — | 0.25 | — |
| — | 8.35 | 9.85 | 9.10 | +0.97 | 41.4% | 59.5 | 41.4% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 7.85 | 9.35 | 8.60 | +0.97 | 39.9% | 60 | 39.9% | -0.03 | — | — | 0.06 | — |
| — | 7.35 | 8.85 | 8.10 | +0.96 | 38.3% | 60.5 | 38.3% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 7.25 | 8.45 | 7.85 | +0.96 | 36.6% | 61 | 36.6% | -0.05 | 0.04 | 0.01 | 0.08 | — |
| — | 6.40 | 7.90 | 7.15 | +0.95 | 35.0% | 61.5 | 35.0% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 6.65 | 7.10 | 6.88 | +0.94 | 33.5% | 62 | 33.5% | -0.06 | 0.05 | 0.04 | 0.06 | — |
| — | 5.45 | 7.10 | 6.28 | +0.93 | 31.9% | 62.5 | 31.9% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 5.75 | 6.05 | 5.90 | +0.91 | 30.5% | 63 | 30.5% | -0.09 | 0.06 | 0.04 | 0.07 | — |
| — | 5.30 | 5.60 | 5.45 | +0.89 | 29.2% | 63.5 | 29.2% | -0.11 | 0.09 | 0.04 | 0.13 | — |
| — | 4.60 | 5.10 | 4.85 | +0.87 | 27.9% | 64 | — | — | 0.14 | 0.05 | 0.22 | — |
| — | 3.85 | 4.60 | 4.22 | +0.85 | 26.7% | 64.5 | 26.7% | -0.16 | 0.12 | 0.10 | 0.13 | — |
| — | 3.85 | 4.15 | 4.00 | +0.81 | 25.7% | 65 | 25.7% | -0.19 | 0.16 | 0.10 | 0.22 | — |
| — | 3.40 | 3.65 | 3.52 | +0.77 | 24.7% | 65.5 | 24.7% | -0.23 | 0.17 | 0.11 | 0.23 | — |
| — | 2.98 | 3.20 | 3.09 | +0.73 | 23.8% | 66 | 23.8% | -0.27 | 0.18 | 0.09 | 0.28 | — |
| — | 2.52 | 2.78 | 2.65 | +0.67 | 23.1% | 66.5 | 23.1% | -0.33 | 0.34 | 0.24 | 0.43 | — |
| — | 2.15 | 2.31 | 2.23 | +0.61 | 22.4% | 67 | 22.4% | -0.39 | 0.42 | 0.35 | 0.49 | — |
| — | 1.75 | 1.97 | 1.86 | +0.55 | 21.8% | 67.5 | 21.8% | -0.46 | 0.60 | 0.47 | 0.73 | — |
| — | 1.30 | 1.56 | 1.43 | +0.48 | 21.4% | 68 | 21.4% | -0.53 | 0.69 | 0.60 | 0.78 | — |
| — | 1.09 | 1.30 | 1.20 | +0.41 | 21.1% | 68.5 | 21.1% | -0.60 | 0.87 | 0.78 | 0.96 | — |
| — | 0.85 | 0.99 | 0.92 | +0.34 | 20.9% | 69 | 20.9% | -0.67 | 1.10 | 1.04 | 1.16 | — |
| — | 0.65 | 0.76 | 0.70 | +0.28 | 20.8% | 69.5 | 20.8% | -0.73 | 1.44 | 1.28 | 1.59 | — |
| — | 0.32 | 0.60 | 0.46 | +0.22 | 20.8% | 70 | 20.8% | -0.79 | 1.69 | 1.60 | 1.78 | — |
| — | 0.18 | 0.64 | 0.41 | +0.17 | 20.8% | 70.5 | 20.8% | -0.84 | 2.04 | 1.94 | 2.15 | — |
| — | 0.20 | 0.31 | 0.26 | +0.13 | 21.0% | 71 | 21.0% | -0.88 | 2.65 | 2.34 | 2.96 | — |
| — | 0.16 | 0.25 | 0.20 | +0.10 | 21.1% | 71.5 | 21.1% | -0.92 | 3.02 | 2.75 | 3.30 | — |
| — | 0.09 | 0.22 | 0.15 | +0.07 | 21.4% | 72 | 21.4% | -0.95 | 3.35 | 3.20 | 3.50 | — |
| — | 0.07 | 0.18 | 0.12 | +0.05 | 21.6% | 72.5 | 21.6% | -0.97 | 3.80 | 3.65 | 3.95 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 21.8% | 73 | 21.8% | -0.99 | 4.28 | 4.10 | 4.45 | — |
| — | 0.02 | 0.13 | 0.07 | +0.03 | 22.0% | 73.5 | 22.0% | -1.00 | 5.05 | 4.45 | 5.65 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 22.2% | 74 | 22.2% | -1.00 | 5.55 | 5.00 | 6.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 22.4% | 74.5 | 22.4% | -1.00 | 5.47 | 5.05 | 5.90 | — |
| — | — | 0.17 | — | +0.01 | 22.6% | 75 | 22.6% | -1.00 | 6.53 | 6.00 | 7.05 | — |
| — | — | 0.61 | — | +0.01 | 23.0% | 76 | 23.0% | -1.00 | 7.55 | 6.85 | 8.25 | — |
| — | — | 0.20 | — | +0.00 | 23.3% | 77 | 23.3% | -1.00 | 8.75 | 7.60 | 9.90 | — |
| — | — | 1.02 | — | +0.00 | 23.7% | 78 | 23.7% | -1.00 | 9.12 | 7.75 | 10.50 | — |
| — | — | 0.99 | — | +0.00 | 24.2% | 79 | 24.2% | -1.00 | 10.43 | 9.35 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 80 | 24.7% | -1.00 | 11.60 | 10.35 | 12.85 | — |
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.