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 | |
| — | 10.70 | 14.60 | 12.65 | +0.99 | 32.9% | 55 | 32.9% | -0.01 | 0.17 | 0.01 | 0.33 | — |
| — | 9.70 | 13.65 | 11.68 | +0.98 | 32.1% | 56 | 32.1% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 9.75 | 11.45 | 10.60 | +0.97 | 31.1% | 57 | 31.1% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 8.50 | 10.75 | 9.62 | +0.97 | 30.2% | 58 | 30.2% | -0.03 | 0.14 | 0.01 | 0.26 | — |
| — | 7.80 | 9.30 | 8.55 | +0.95 | 29.2% | 59 | 29.2% | -0.05 | 0.24 | 0.01 | 0.48 | — |
| — | 6.50 | 8.15 | 7.33 | +0.94 | 28.1% | 60 | 28.1% | -0.06 | 0.24 | 0.01 | 0.48 | — |
| — | 6.35 | 7.15 | 6.75 | +0.91 | 27.1% | 61 | 27.1% | -0.09 | 0.46 | 0.16 | 0.75 | — |
| — | 5.90 | 6.70 | 6.30 | +0.90 | 26.6% | 61.5 | 26.6% | -0.10 | 0.48 | 0.19 | 0.78 | — |
| — | 5.05 | 6.55 | 5.80 | +0.88 | 26.1% | 62 | 26.1% | -0.12 | 0.27 | 0.05 | 0.48 | — |
| — | 5.15 | 5.85 | 5.50 | +0.87 | 25.6% | 62.5 | 25.6% | -0.13 | 0.36 | 0.25 | 0.48 | — |
| — | 4.10 | 5.45 | 4.78 | +0.84 | 25.1% | 63 | 25.1% | -0.16 | 0.49 | 0.31 | 0.67 | — |
| — | 4.30 | 4.80 | 4.55 | +0.82 | 24.7% | 63.5 | 24.7% | -0.18 | 0.43 | 0.27 | 0.60 | — |
| — | 3.30 | 5.50 | 4.40 | +0.79 | 24.2% | 64 | 24.2% | -0.21 | 0.49 | 0.32 | 0.66 | — |
| — | 3.40 | 4.30 | 3.85 | +0.77 | 23.8% | 64.5 | 23.8% | -0.24 | 0.68 | 0.54 | 0.81 | — |
| — | 2.50 | 4.10 | 3.30 | +0.73 | 23.4% | 65 | 23.4% | -0.27 | 0.77 | 0.59 | 0.94 | — |
| — | 2.88 | 3.30 | 3.09 | +0.70 | 23.0% | 65.5 | 23.0% | -0.31 | 0.87 | 0.74 | 1.00 | — |
| — | 2.53 | 2.89 | 2.71 | +0.66 | 22.6% | 66 | 22.6% | -0.35 | 1.00 | 0.86 | 1.15 | — |
| — | 2.19 | 2.47 | 2.33 | +0.61 | 22.3% | 66.5 | 22.3% | -0.39 | 1.18 | 1.04 | 1.31 | — |
| — | 1.87 | 2.14 | 2.00 | +0.57 | 22.0% | 67 | 22.0% | -0.44 | 1.37 | 1.27 | 1.47 | — |
| — | 1.56 | 1.91 | 1.74 | +0.52 | 21.8% | 67.5 | 21.8% | -0.48 | 1.56 | 1.44 | 1.69 | — |
| — | 1.30 | 1.61 | 1.46 | +0.48 | 21.6% | 68 | 21.6% | -0.53 | 1.80 | 1.69 | 1.92 | — |
| — | 1.06 | 1.38 | 1.22 | +0.43 | 21.5% | 68.5 | 21.5% | -0.58 | 2.19 | 1.99 | 2.39 | — |
| — | 0.85 | 1.17 | 1.01 | +0.38 | 21.4% | 69 | 21.4% | -0.63 | 2.34 | 2.18 | 2.50 | — |
| — | 0.69 | 1.03 | 0.86 | +0.34 | 21.4% | 69.5 | 21.4% | -0.67 | 2.71 | 2.59 | 2.83 | — |
| — | 0.50 | 0.85 | 0.68 | +0.30 | 21.4% | 70 | 21.4% | -0.72 | 3.30 | 2.70 | 3.90 | — |
| — | 0.45 | 1.00 | 0.72 | +0.26 | 21.5% | 70.5 | 21.5% | -0.76 | 3.80 | 3.10 | 4.50 | — |
| — | 0.20 | 0.61 | 0.41 | +0.23 | 21.6% | 71 | 21.6% | -0.79 | 4.10 | 3.50 | 4.70 | — |
| — | 0.13 | 1.16 | 0.65 | +0.19 | 21.7% | 71.5 | 21.7% | -0.83 | 4.55 | 3.95 | 5.15 | — |
| — | 0.22 | 0.67 | 0.45 | +0.17 | 22.0% | 72 | 22.0% | -0.86 | 4.95 | 4.35 | 5.55 | — |
| — | 0.17 | 0.39 | 0.28 | +0.15 | 22.2% | 72.5 | 22.2% | -0.88 | 5.38 | 4.90 | 5.85 | — |
| — | 0.01 | 0.35 | 0.18 | +0.12 | 22.5% | 73 | 22.5% | -0.90 | 5.80 | 5.40 | 6.20 | — |
| — | 0.01 | 0.76 | 0.39 | +0.11 | 22.9% | 73.5 | 22.9% | -0.92 | 6.35 | 5.60 | 7.10 | — |
| — | 0.06 | 0.34 | 0.20 | +0.09 | 23.2% | 74 | 23.2% | -0.94 | 6.78 | 6.40 | 7.15 | — |
| — | 0.01 | 0.95 | 0.48 | +0.07 | 24.1% | 75 | 24.1% | -0.96 | 7.55 | 5.90 | 9.20 | — |
| — | — | 0.85 | — | +0.03 | 29.9% | 80 | 29.9% | -1.00 | 12.82 | 11.00 | 14.65 | — |
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.