Spot 67.36
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.35 | 13.45 | 12.90 | +1.00 | 49.1% | 55 | 49.1% | +0.00 | — | — | 0.15 | — |
| — | 11.20 | 11.60 | 11.40 | +1.00 | 46.6% | 56 | 46.6% | +0.00 | — | — | 0.02 | — |
| — | 10.10 | 10.50 | 10.30 | +1.00 | 44.0% | 57 | 44.0% | +0.00 | — | — | 0.02 | — |
| — | 9.30 | 9.60 | 9.45 | +1.00 | 41.3% | 58 | 41.3% | +0.00 | — | — | 0.02 | — |
| — | 7.75 | 9.35 | 8.55 | +1.00 | 38.7% | 59 | 38.7% | -0.00 | — | — | 0.02 | — |
| — | 6.40 | 8.05 | 7.22 | +1.00 | 36.2% | 60 | 36.2% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 7.70 | 6.78 | +1.00 | 34.1% | 61 | 34.1% | -0.00 | — | — | 0.02 | — |
| — | 3.95 | 7.30 | 5.62 | +1.00 | 33.4% | 61.5 | 33.4% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 7.35 | 5.42 | +1.00 | 33.1% | 62 | 33.1% | -0.00 | — | — | 0.02 | — |
| — | 4.75 | 5.10 | 4.92 | +1.00 | 33.2% | 62.5 | 33.2% | -0.00 | — | — | 0.07 | — |
| — | 4.15 | 5.05 | 4.60 | +1.00 | 33.4% | 63 | 33.4% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 2.68 | 4.10 | 3.39 | +0.99 | 33.5% | 63.5 | 33.5% | -0.01 | — | — | 0.05 | — |
| — | 3.20 | 3.60 | 3.40 | +0.98 | 32.9% | 64 | 32.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.86 | 3.20 | 3.03 | +0.97 | 31.6% | 64.5 | 31.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.85 | 2.63 | 2.24 | +0.95 | 29.6% | 65 | 29.6% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 1.88 | 2.13 | 2.00 | +0.92 | 27.3% | 65.5 | 27.3% | -0.08 | 0.05 | 0.03 | 0.07 | — |
| — | 1.28 | 1.62 | 1.45 | +0.87 | 25.1% | 66 | 25.1% | -0.13 | 0.07 | 0.03 | 0.11 | — |
| — | 0.74 | 1.22 | 0.98 | +0.79 | 23.3% | 66.5 | 23.3% | -0.22 | 0.14 | 0.07 | 0.20 | — |
| — | 0.60 | 0.75 | 0.68 | +0.64 | 22.1% | 67 | 22.1% | -0.36 | 0.23 | 0.18 | 0.28 | — |
| — | 0.29 | 0.41 | 0.35 | +0.45 | 21.6% | 67.5 | 21.6% | -0.55 | 0.44 | 0.36 | 0.52 | — |
| — | 0.12 | 0.22 | 0.17 | +0.28 | 21.5% | 68 | 21.5% | -0.72 | 0.76 | 0.69 | 0.83 | — |
| — | 0.06 | 0.11 | 0.09 | — | — | 68.5 | 21.6% | -0.85 | 1.16 | 1.04 | 1.28 | — |
| — | 0.01 | 0.05 | 0.03 | +0.07 | 21.8% | 69 | 21.8% | -0.94 | 1.64 | 1.56 | 1.72 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 21.8% | 69.5 | 21.8% | -0.98 | 2.10 | 2.01 | 2.20 | — |
| — | — | 0.02 | — | +0.01 | 21.9% | 70 | 21.9% | -1.00 | 2.71 | 1.53 | 3.90 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 70.5 | 21.9% | -1.00 | 3.10 | 2.89 | 3.30 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 71 | 22.0% | -1.00 | 3.81 | 2.53 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 71.5 | 22.2% | -1.00 | 4.47 | 3.90 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 72 | 22.4% | -1.00 | 4.88 | 4.40 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 72.5 | 22.6% | -1.00 | 5.42 | 4.80 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 73 | 22.9% | -1.00 | 6.05 | 5.45 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 74 | 23.7% | -1.00 | 6.47 | 5.05 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 75 | 24.7% | -1.00 | 7.65 | 5.70 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 76 | 25.8% | -1.00 | 9.35 | 8.10 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 77 | 27.1% | -1.00 | 9.65 | 7.70 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 78 | 28.4% | -1.00 | 10.60 | 10.45 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 79 | 29.8% | -1.00 | 11.57 | 11.45 | 11.70 | — |
| — | — | 0.51 | — | +0.00 | 31.1% | 80 | 31.1% | -1.00 | 12.62 | 12.00 | 13.25 | — |
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.