Spot 68.96
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 11.40 | 9.45 | +1.00 | 37.3% | 60 | — | — | — | — | 0.15 | — |
| — | 7.10 | 10.10 | 8.60 | +1.00 | 36.5% | 60.5 | — | — | — | — | 0.54 | — |
| — | 6.10 | 10.25 | 8.18 | — | — | 61 | — | — | — | — | 0.34 | — |
| — | 7.10 | 8.95 | 8.03 | — | — | 61.5 | — | — | — | — | 0.54 | — |
| — | 5.55 | 9.25 | 7.40 | — | — | 62 | — | — | — | — | 0.55 | — |
| — | 5.25 | 8.75 | 7.00 | — | — | 62.5 | — | — | — | — | 4.90 | — |
| — | 4.35 | 8.25 | 6.30 | — | — | 63 | — | — | — | — | 0.65 | — |
| — | 4.45 | 6.65 | 5.55 | — | — | 63.5 | — | — | 0.11 | 0.02 | 0.20 | — |
| — | 3.95 | 6.15 | 5.05 | — | — | 64 | — | — | — | — | 0.39 | — |
| — | 3.55 | 5.70 | 4.62 | — | — | 64.5 | — | — | 0.46 | 0.07 | 0.85 | — |
| — | 3.50 | 6.30 | 4.90 | — | — | 65 | — | — | 0.48 | 0.06 | 0.90 | — |
| — | 2.71 | 4.85 | 3.78 | — | — | 65.5 | — | — | 0.25 | 0.03 | 0.47 | — |
| — | 2.40 | 4.35 | 3.38 | — | — | 66 | — | — | 0.53 | 0.05 | 1.00 | — |
| — | 2.05 | 3.80 | 2.92 | +0.84 | 28.0% | 66.5 | 28.0% | -0.16 | — | — | 1.11 | — |
| — | 1.40 | 3.30 | 2.35 | +0.80 | 27.3% | 67 | 27.3% | -0.21 | 0.28 | 0.05 | 0.50 | — |
| — | 1.04 | 2.79 | 1.92 | +0.74 | 26.6% | 67.5 | 26.6% | -0.26 | — | — | 1.45 | — |
| — | 1.19 | 2.42 | 1.80 | +0.68 | 26.0% | 68 | 26.0% | -0.32 | 0.69 | 0.15 | 1.23 | — |
| — | 0.35 | 2.36 | 1.35 | +0.60 | 25.5% | 68.5 | 25.5% | -0.39 | 1.04 | 0.68 | 1.40 | — |
| — | — | 2.35 | — | +0.53 | 25.1% | 69 | 25.1% | -0.47 | 0.88 | 0.78 | 0.97 | — |
| — | 0.23 | 1.77 | 1.00 | +0.45 | 24.7% | 69.5 | 24.7% | -0.56 | 1.26 | 0.83 | 1.69 | — |
| — | 0.50 | 1.20 | 0.85 | +0.37 | 24.5% | 70 | 24.5% | -0.64 | 1.44 | 1.11 | 1.77 | — |
| — | — | 1.61 | — | +0.28 | 24.5% | 70.5 | 24.5% | -0.71 | 2.43 | 1.21 | 3.65 | — |
| — | 0.05 | 1.68 | 0.86 | +0.22 | 24.5% | 71 | 24.5% | -0.78 | 2.54 | 1.43 | 3.65 | — |
| — | — | 1.25 | — | +0.17 | 24.6% | 71.5 | 24.6% | -0.84 | 2.75 | 1.80 | 3.70 | — |
| — | — | 0.43 | — | +0.11 | 24.7% | 72 | 24.7% | -0.89 | 2.83 | 2.41 | 3.25 | — |
| — | — | 0.48 | — | +0.08 | 24.8% | 72.5 | 24.8% | -0.93 | 3.81 | 2.61 | 5.00 | — |
| — | 0.03 | 0.95 | 0.49 | +0.06 | 24.9% | 73 | 24.9% | -0.95 | 4.00 | 2.94 | 5.05 | — |
| — | — | 0.47 | — | — | — | 73.5 | 25.0% | -0.97 | 4.95 | 3.40 | 6.50 | — |
| — | — | 0.39 | — | — | — | 74 | — | — | 5.45 | 3.95 | 6.95 | — |
| — | — | 0.37 | — | — | — | 74.5 | 25.3% | -1.00 | 5.58 | 4.50 | 6.65 | — |
| — | — | 0.38 | — | +0.01 | 25.4% | 75 | 25.4% | -1.00 | 5.97 | 5.65 | 6.30 | — |
| — | — | 0.36 | — | +0.01 | 25.5% | 75.5 | 25.5% | -1.00 | 6.53 | 5.45 | 7.60 | — |
| — | — | 0.55 | — | +0.00 | 25.7% | 76 | 25.7% | -1.00 | 7.40 | 5.90 | 8.90 | — |
| — | — | 0.35 | — | +0.00 | 25.8% | 76.5 | 25.8% | -1.00 | 7.85 | 6.30 | 9.40 | — |
| — | — | 0.53 | — | +0.00 | 26.0% | 77 | 26.0% | -1.00 | 8.35 | 6.85 | 9.85 | — |
| — | — | 0.34 | — | +0.00 | 26.2% | 77.5 | 26.2% | -1.00 | 8.70 | 7.30 | 10.10 | — |
| — | — | 0.65 | — | +0.00 | 26.4% | 78 | 26.4% | -1.00 | 9.35 | 7.80 | 10.90 | — |
| — | — | 0.53 | — | +0.00 | 27.0% | 79 | 27.0% | -1.00 | 10.35 | 8.80 | 11.90 | — |
| — | — | 0.05 | — | +0.00 | 27.6% | 80 | 27.6% | -1.00 | 11.35 | 9.80 | 12.90 | — |
| — | — | 0.51 | — | +0.00 | 28.2% | 81 | 28.2% | -1.00 | 12.32 | 10.80 | 13.85 | — |
| — | — | 4.90 | — | +0.00 | 29.0% | 82 | 29.0% | -1.00 | 12.60 | 11.15 | 14.05 | — |
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.