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 | |
| — | 12.55 | 14.85 | 13.70 | +1.00 | 47.3% | 55 | 47.3% | -0.00 | — | — | 0.02 | — |
| — | 12.20 | 14.35 | 13.28 | +1.00 | 46.8% | 55.5 | 46.8% | -0.00 | — | — | 0.04 | — |
| 54 | 11.45 | 13.80 | 12.62 | +1.00 | 46.2% | 56 | 46.2% | -0.00 | — | — | 0.06 | 19,757 |
| 14 | 11.15 | 13.35 | 12.25 | +1.00 | 45.5% | 56.5 | 45.5% | -0.00 | — | — | 0.10 | 73 |
| 71 | 10.65 | 12.85 | 11.75 | +0.99 | 44.6% | 57 | 44.6% | -0.01 | 0.06 | 0.01 | 0.10 | 42,068 |
| — | 10.20 | 12.35 | 11.28 | +0.99 | 43.7% | 57.5 | 43.7% | -0.01 | — | — | 0.10 | — |
| — | 10.25 | 10.90 | 10.57 | +0.99 | 42.5% | 58 | 42.5% | -0.01 | — | — | 0.06 | — |
| — | 9.65 | 11.35 | 10.50 | +0.99 | 41.3% | 58.5 | 41.3% | -0.01 | — | — | 0.10 | — |
| — | 8.45 | 10.80 | 9.62 | +0.99 | 40.0% | 59 | 40.0% | -0.01 | — | — | 0.07 | — |
| — | 8.35 | 10.35 | 9.35 | +0.99 | 38.7% | 59.5 | 38.7% | -0.01 | — | — | 0.04 | — |
| — | 7.80 | 9.80 | 8.80 | +0.98 | 37.3% | 60 | 37.3% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 7.65 | 8.65 | 8.15 | +0.98 | 35.9% | 60.5 | 35.9% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 6.55 | 8.80 | 7.67 | +0.98 | 34.5% | 61 | 34.5% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 6.65 | 8.15 | 7.40 | +0.97 | 33.1% | 61.5 | 33.1% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 6.20 | 7.40 | 6.80 | +0.97 | 31.8% | 62 | 31.8% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 5.55 | 7.35 | 6.45 | +0.96 | 30.5% | 62.5 | 30.5% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 5.20 | 6.45 | 5.83 | +0.96 | 29.3% | 63 | 29.3% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 4.80 | 5.70 | 5.25 | +0.95 | 28.1% | 63.5 | 28.1% | -0.05 | 0.05 | 0.01 | 0.09 | — |
| — | 4.35 | 4.80 | 4.58 | +0.93 | 26.9% | 64 | 26.9% | -0.07 | 0.07 | 0.05 | 0.09 | — |
| — | 3.70 | 4.25 | 3.98 | +0.92 | 25.8% | 64.5 | 25.8% | -0.08 | 0.10 | 0.07 | 0.14 | — |
| — | 3.40 | 3.60 | 3.50 | +0.90 | 24.8% | 65 | 24.8% | -0.10 | 0.13 | 0.10 | 0.16 | — |
| — | 2.97 | 3.80 | 3.38 | +0.87 | 23.8% | 65.5 | 23.8% | -0.13 | 0.17 | 0.13 | 0.22 | — |
| — | 2.53 | 2.92 | 2.73 | +0.83 | 22.9% | 66 | 22.9% | -0.17 | 0.24 | 0.18 | 0.30 | — |
| — | 2.10 | 2.47 | 2.29 | +0.78 | 22.1% | 66.5 | 22.1% | -0.22 | 0.32 | 0.25 | 0.39 | — |
| — | 1.71 | 1.91 | 1.81 | +0.72 | 21.4% | 67 | 21.4% | -0.28 | 0.41 | 0.36 | 0.47 | — |
| — | 1.30 | 1.55 | 1.43 | +0.65 | 20.9% | 67.5 | 20.9% | -0.35 | 0.55 | 0.51 | 0.59 | — |
| — | 1.05 | 1.20 | 1.12 | +0.57 | 20.5% | 68 | 20.5% | -0.44 | 0.69 | 0.61 | 0.76 | — |
| — | 0.73 | 0.96 | 0.84 | +0.49 | 20.3% | 68.5 | 20.3% | -0.52 | 0.95 | 0.89 | 1.02 | — |
| — | 0.58 | 0.73 | 0.66 | +0.40 | 20.2% | 69 | 20.2% | -0.61 | 1.23 | 1.14 | 1.31 | — |
| — | 0.41 | 0.55 | 0.48 | +0.32 | 20.2% | 69.5 | 20.2% | -0.69 | 1.54 | 1.43 | 1.66 | — |
| — | 0.28 | 0.36 | 0.32 | +0.24 | 20.3% | 70 | 19.9% | -0.77 | 1.96 | 1.90 | 2.02 | — |
| — | 0.18 | 0.29 | 0.23 | +0.18 | 20.6% | 70.5 | 17.3% | -0.83 | 2.29 | 2.09 | 2.50 | — |
| — | 0.13 | 0.19 | 0.16 | +0.14 | 20.6% | 71 | 16.9% | -0.88 | 2.74 | 2.49 | 2.99 | — |
| — | 0.06 | 0.14 | 0.10 | +0.10 | 20.4% | 71.5 | 20.9% | -0.92 | 3.02 | 2.70 | 3.35 | — |
| — | 0.04 | 0.14 | 0.09 | +0.07 | 22.1% | 72 | 21.2% | -0.95 | 3.65 | 3.40 | 3.90 | — |
| — | 0.02 | 0.12 | 0.07 | +0.05 | 23.0% | 72.5 | 21.4% | -0.97 | 3.92 | 3.45 | 4.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 21.8% | 73 | 21.6% | -0.99 | 4.33 | 3.75 | 4.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 22.6% | 73.5 | 21.8% | -1.00 | 4.67 | 3.85 | 5.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 23.4% | 74 | 22.0% | -1.00 | 5.70 | 5.20 | 6.20 | — |
| — | — | 0.07 | — | +0.01 | 22.1% | 74.5 | 22.1% | -1.00 | 5.85 | 5.35 | 6.35 | — |
| — | — | 0.08 | — | +0.01 | 22.3% | 75 | 22.3% | -1.00 | 6.53 | 5.35 | 7.70 | — |
| — | — | 0.07 | — | +0.00 | 22.7% | 76 | 22.7% | -1.00 | 7.50 | 6.35 | 8.65 | — |
| — | — | 0.08 | — | +0.00 | 23.1% | 77 | 23.1% | -1.00 | 8.45 | 7.35 | 9.55 | — |
| — | — | 0.08 | — | +0.00 | 23.6% | 78 | 23.6% | -1.00 | 9.62 | 8.35 | 10.90 | — |
| — | — | 0.08 | — | +0.00 | 24.1% | 79 | 24.1% | -1.00 | 10.15 | 9.35 | 10.95 | — |
| — | — | 0.03 | — | +0.00 | 24.8% | 80 | 24.8% | -1.00 | 11.22 | 10.35 | 12.10 | — |
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.