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 | |
| — | 12.25 | 14.60 | 13.43 | +1.00 | 47.8% | 54 | 47.8% | -0.00 | — | — | 0.51 | — |
| — | 11.55 | 14.00 | 12.78 | +1.00 | 47.4% | 54.5 | 47.4% | -0.00 | — | — | 0.51 | — |
| — | 11.25 | 13.70 | 12.47 | +1.00 | 46.9% | 55 | 46.9% | -0.00 | — | — | 0.03 | — |
| — | 10.55 | 13.05 | 11.80 | +1.00 | 46.3% | 55.5 | 46.3% | -0.00 | — | — | 0.51 | — |
| — | 9.85 | 12.85 | 11.35 | +1.00 | 45.7% | 56 | 45.7% | -0.00 | — | — | 0.05 | — |
| — | 10.00 | 12.05 | 11.03 | +0.99 | 44.9% | 56.5 | 44.9% | -0.01 | — | — | 0.51 | — |
| — | 9.50 | 11.00 | 10.25 | +0.99 | 44.0% | 57 | 44.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 8.45 | 11.20 | 9.82 | +0.99 | 42.9% | 57.5 | 42.9% | -0.01 | — | — | 0.52 | — |
| — | 8.55 | 9.95 | 9.25 | +0.99 | 41.8% | 58 | 41.8% | -0.01 | — | — | 0.20 | — |
| — | 8.85 | 9.15 | 9.00 | +0.99 | 40.5% | 58.5 | 40.5% | -0.01 | — | — | 0.52 | — |
| — | 7.20 | 9.70 | 8.45 | +0.99 | 39.1% | 59 | 39.1% | -0.01 | — | — | 0.52 | — |
| — | 6.45 | 9.10 | 7.78 | +0.98 | 37.7% | 59.5 | 37.7% | -0.02 | — | — | 0.20 | — |
| — | 7.35 | 7.70 | 7.53 | +0.98 | 36.2% | 60 | 36.2% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 5.70 | 8.05 | 6.88 | +0.98 | 34.7% | 60.5 | 34.7% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 5.85 | 6.70 | 6.28 | +0.97 | 33.2% | 61 | 33.2% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 5.30 | 6.30 | 5.80 | +0.97 | 31.8% | 61.5 | 31.8% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 5.40 | 5.70 | 5.55 | +0.96 | 30.4% | 62 | 30.4% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 4.90 | 5.10 | 5.00 | +0.95 | 29.1% | 62.5 | 29.1% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 4.40 | 4.75 | 4.58 | +0.94 | 27.8% | 63 | 27.8% | -0.06 | 0.06 | 0.02 | 0.09 | — |
| — | 3.60 | 4.25 | 3.92 | +0.93 | 26.5% | 63.5 | 26.5% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 3.45 | 3.75 | 3.60 | +0.91 | 25.3% | 64 | 25.3% | -0.09 | 0.09 | 0.05 | 0.13 | — |
| — | 2.87 | 3.30 | 3.08 | +0.88 | 24.2% | 64.5 | 24.2% | -0.12 | 0.21 | 0.11 | 0.32 | — |
| — | 2.54 | 2.72 | 2.63 | +0.85 | 23.1% | 65 | 23.1% | -0.15 | 0.18 | 0.15 | 0.21 | — |
| — | 2.10 | 2.45 | 2.27 | +0.80 | 22.1% | 65.5 | 22.1% | -0.20 | 0.24 | 0.21 | 0.28 | — |
| — | 1.73 | 1.89 | 1.81 | +0.75 | 21.3% | 66 | 21.3% | -0.26 | 0.34 | 0.29 | 0.38 | — |
| — | 1.30 | 1.51 | 1.41 | +0.67 | 20.6% | 66.5 | 20.6% | -0.33 | 0.47 | 0.42 | 0.52 | — |
| — | 1.05 | 1.14 | 1.09 | +0.59 | 20.1% | 67 | 20.1% | -0.41 | 0.65 | 0.60 | 0.69 | — |
| — | 0.77 | 0.88 | 0.82 | +0.50 | 19.8% | 67.5 | 19.8% | -0.51 | 0.95 | 0.77 | 1.13 | — |
| — | 0.55 | 0.65 | 0.60 | +0.40 | 19.6% | 68 | 19.6% | -0.61 | 1.12 | 1.04 | 1.20 | — |
| — | 0.37 | 0.45 | 0.41 | +0.31 | 19.7% | 68.5 | 19.7% | -0.70 | 1.36 | 1.19 | 1.53 | — |
| — | 0.25 | 0.31 | 0.28 | +0.23 | 19.9% | 69 | 19.9% | -0.77 | 1.91 | 1.74 | 2.07 | — |
| 3,234 | 0.16 | 0.21 | 0.18 | +0.17 | 20.3% | 69.5 | 20.3% | -0.84 | 2.27 | 2.19 | 2.34 | 232 |
| — | 0.09 | 0.15 | 0.12 | +0.13 | 20.8% | 70 | 20.8% | -0.89 | 2.70 | 2.53 | 2.87 | — |
| — | 0.06 | 0.10 | 0.08 | +0.09 | 21.4% | 70.5 | 21.4% | -0.92 | 3.12 | 2.99 | 3.25 | — |
| — | 0.05 | 0.16 | 0.10 | +0.07 | 22.1% | 71 | 22.1% | -0.95 | 3.60 | 3.45 | 3.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 22.8% | 71.5 | 22.8% | -0.96 | 4.30 | 3.90 | 4.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 23.6% | 72 | 23.6% | -0.98 | 4.58 | 4.45 | 4.70 | — |
| — | — | 0.04 | — | +0.03 | 24.2% | 72.5 | 24.2% | -0.99 | 5.25 | 4.75 | 5.75 | — |
| — | — | 0.04 | — | +0.02 | 24.9% | 73 | 24.9% | -1.00 | 5.92 | 5.40 | 6.45 | — |
| — | — | 0.52 | — | +0.02 | 25.3% | 73.5 | 25.3% | -1.00 | 6.35 | 5.60 | 7.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 25.7% | 74 | 25.7% | -1.00 | 6.85 | 6.10 | 7.60 | — |
| — | — | 0.19 | — | +0.01 | 25.9% | 74.5 | 25.9% | -1.00 | 7.15 | 6.60 | 7.70 | — |
| — | — | 0.19 | — | +0.00 | 25.9% | 75 | 25.9% | -1.00 | 7.85 | 7.10 | 8.60 | — |
| — | — | 0.51 | — | +0.00 | 25.8% | 76 | 25.8% | -1.00 | 8.68 | 7.25 | 10.10 | — |
| — | — | 0.07 | — | +0.00 | 25.6% | 77 | 25.6% | -1.00 | 9.57 | 9.45 | 9.70 | — |
| — | — | 0.51 | — | +0.00 | 25.6% | 78 | 25.6% | -1.00 | 10.78 | 9.45 | 12.10 | — |
| — | — | 0.51 | — | +0.00 | 25.8% | 79 | 25.8% | -1.00 | 11.80 | 10.70 | 12.90 | — |
| — | — | 0.03 | — | +0.00 | 26.3% | 80 | 26.3% | -1.00 | 12.62 | 11.70 | 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.