Spot 68.29
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 15.65 | 13.80 | +0.98 | 37.1% | 55 | 37.1% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 11.15 | 14.65 | 12.90 | +0.98 | 35.8% | 56 | 35.8% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 10.60 | 13.05 | 11.82 | +0.97 | 34.5% | 57 | 34.5% | -0.03 | 0.12 | 0.08 | 0.16 | — |
| — | 9.60 | 12.10 | 10.85 | +0.96 | 33.1% | 58 | 33.1% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 9.15 | 11.05 | 10.10 | +0.95 | 31.6% | 59 | 31.6% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 7.90 | 10.15 | 9.03 | +0.94 | 30.2% | 60 | 30.2% | -0.06 | 0.18 | 0.11 | 0.26 | — |
| — | 7.45 | 8.95 | 8.20 | +0.93 | 28.8% | 61 | 28.8% | -0.07 | 0.18 | 0.01 | 0.35 | — |
| — | 7.00 | 8.20 | 7.60 | +0.92 | 28.1% | 61.5 | 28.1% | -0.08 | 0.23 | 0.06 | 0.40 | — |
| — | 6.50 | 8.00 | 7.25 | +0.90 | 27.5% | 62 | 27.5% | -0.10 | 0.24 | 0.02 | 0.47 | — |
| — | 6.05 | 7.55 | 6.80 | +0.89 | 26.8% | 62.5 | 26.8% | -0.11 | 0.26 | 0.01 | 0.50 | — |
| — | 5.65 | 6.75 | 6.20 | +0.88 | 26.2% | 63 | 26.2% | -0.13 | 0.32 | 0.17 | 0.47 | — |
| — | 5.20 | 6.60 | 5.90 | +0.86 | 25.6% | 63.5 | 25.6% | -0.14 | 0.45 | 0.30 | 0.59 | — |
| — | 4.75 | 6.05 | 5.40 | +0.84 | 25.1% | 64 | 25.1% | -0.16 | 0.50 | 0.35 | 0.65 | — |
| — | 4.35 | 5.60 | 4.97 | +0.82 | 24.6% | 64.5 | 24.6% | -0.19 | 0.40 | 0.15 | 0.64 | — |
| — | 3.90 | 5.15 | 4.53 | +0.79 | 24.1% | 65 | 24.1% | -0.21 | 0.60 | 0.50 | 0.70 | — |
| — | 3.50 | 4.75 | 4.12 | +0.76 | 23.7% | 65.5 | 23.7% | -0.24 | 0.81 | 0.58 | 1.05 | — |
| — | 3.05 | 4.70 | 3.88 | +0.73 | 23.3% | 66 | 23.3% | -0.28 | 0.77 | 0.55 | 0.98 | — |
| — | 2.85 | 3.20 | 3.02 | +0.69 | 22.9% | 66.5 | 22.9% | -0.31 | 1.01 | 0.80 | 1.23 | — |
| — | 2.48 | 3.55 | 3.02 | +0.65 | 22.6% | 67 | 22.6% | -0.35 | 1.09 | 0.90 | 1.28 | — |
| — | 2.21 | 2.51 | 2.36 | +0.61 | 22.4% | 67.5 | 22.4% | -0.40 | 1.23 | 1.10 | 1.35 | — |
| — | 1.90 | 2.20 | 2.05 | +0.56 | 22.2% | 68 | 22.2% | -0.44 | 1.38 | 1.18 | 1.57 | — |
| — | 1.66 | 1.92 | 1.79 | +0.52 | 22.0% | 68.5 | 22.0% | -0.49 | 1.66 | 1.54 | 1.77 | — |
| — | 1.41 | 1.68 | 1.54 | +0.47 | 21.9% | 69 | 21.9% | -0.54 | 1.88 | 1.73 | 2.03 | — |
| — | 1.16 | 1.44 | 1.30 | +0.43 | 21.8% | 69.5 | 21.8% | -0.59 | 2.15 | 2.00 | 2.30 | — |
| — | 0.97 | 1.24 | 1.10 | +0.38 | 21.8% | 70 | 21.8% | -0.63 | 2.54 | 2.31 | 2.77 | — |
| — | 0.80 | 1.09 | 0.94 | +0.34 | 21.9% | 70.5 | 21.9% | -0.67 | 2.81 | 2.66 | 2.95 | — |
| — | 0.62 | 0.91 | 0.77 | +0.30 | 21.9% | 71 | 21.9% | -0.72 | 3.15 | 2.95 | 3.35 | — |
| — | 0.53 | 0.82 | 0.68 | +0.26 | 22.1% | 71.5 | 22.1% | -0.75 | 3.25 | 2.65 | 3.85 | — |
| — | 0.42 | 0.65 | 0.54 | +0.23 | 22.3% | 72 | 22.3% | -0.79 | 3.65 | 3.05 | 4.25 | — |
| — | 0.37 | 0.53 | 0.45 | +0.20 | 22.5% | 72.5 | 22.5% | -0.82 | 4.15 | 3.70 | 4.60 | — |
| — | 0.30 | 0.47 | 0.39 | +0.18 | 22.7% | 73 | 22.7% | -0.85 | 4.85 | 4.70 | 5.00 | — |
| — | 0.18 | 0.76 | 0.47 | +0.16 | 23.0% | 73.5 | 23.0% | -0.87 | 4.90 | 4.30 | 5.50 | — |
| — | 0.02 | 0.71 | 0.36 | +0.14 | 23.4% | 74 | 23.4% | -0.89 | 5.35 | 4.60 | 6.10 | — |
| — | 0.02 | 1.14 | 0.58 | +0.11 | 24.2% | 75 | 24.2% | -0.92 | 6.53 | 5.40 | 7.65 | — |
| — | — | 0.51 | — | +0.04 | 29.4% | 80 | 29.4% | -0.99 | 11.62 | 9.55 | 13.70 | — |
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.