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 | |
| — | 7.65 | 11.30 | 9.47 | +0.98 | 36.1% | 60 | 36.1% | -0.03 | — | — | 0.52 | — |
| — | 7.05 | 9.35 | 8.20 | +0.96 | 34.7% | 61 | 34.7% | -0.04 | — | — | 0.49 | — |
| — | 6.15 | 8.40 | 7.28 | +0.95 | 33.4% | 62 | 33.4% | -0.05 | — | — | 0.68 | — |
| — | 5.20 | 7.40 | 6.30 | +0.93 | 32.1% | 63 | 32.1% | -0.07 | — | — | 0.61 | — |
| — | 4.65 | 6.80 | 5.72 | +0.92 | 31.4% | 63.5 | 31.4% | -0.08 | — | — | 0.63 | — |
| — | 4.20 | 6.35 | 5.28 | +0.90 | 30.8% | 64 | 30.8% | -0.10 | — | — | 0.71 | — |
| — | 3.85 | 5.90 | 4.88 | +0.89 | 30.2% | 64.5 | 30.2% | -0.12 | 0.41 | 0.08 | 0.75 | — |
| — | 3.35 | 5.45 | 4.40 | +0.86 | 29.6% | 65 | 29.6% | -0.14 | — | — | 0.45 | — |
| — | 3.10 | 5.10 | 4.10 | +0.84 | 29.0% | 65.5 | 29.0% | -0.16 | — | — | 0.85 | — |
| — | 2.60 | 4.55 | 3.58 | +0.81 | 28.5% | 66 | 28.5% | -0.19 | 1.25 | 0.01 | 2.50 | — |
| — | 2.15 | 4.10 | 3.12 | +0.77 | 28.0% | 66.5 | 28.0% | -0.23 | 0.81 | 0.06 | 1.55 | — |
| — | 2.05 | 3.70 | 2.88 | +0.73 | 27.5% | 67 | 27.5% | -0.27 | 0.57 | 0.20 | 0.95 | — |
| — | 1.38 | 3.40 | 2.39 | +0.69 | 27.0% | 67.5 | 27.0% | -0.31 | 1.05 | 0.50 | 1.60 | — |
| — | 1.35 | 2.96 | 2.15 | +0.64 | 26.6% | 68 | 26.6% | -0.36 | 0.97 | 0.10 | 1.85 | — |
| — | 0.74 | 2.67 | 1.71 | +0.59 | 26.3% | 68.5 | 26.3% | -0.41 | 0.99 | 0.78 | 1.21 | — |
| — | 0.75 | 2.25 | 1.50 | +0.53 | 26.0% | 69 | 26.0% | -0.47 | 1.69 | 0.79 | 2.58 | — |
| — | 0.47 | 1.87 | 1.17 | +0.47 | 25.7% | 69.5 | 25.7% | -0.53 | 1.77 | 1.03 | 2.51 | — |
| — | 0.10 | 2.00 | 1.05 | +0.42 | 25.4% | 70 | 25.4% | -0.59 | 1.96 | 0.66 | 3.25 | — |
| — | 0.36 | 1.56 | 0.96 | +0.36 | 25.2% | 70.5 | 25.2% | -0.65 | 2.57 | 1.34 | 3.80 | — |
| — | 0.01 | 0.96 | 0.48 | +0.31 | 25.0% | 71 | 25.0% | -0.70 | 3.23 | 1.81 | 4.65 | — |
| — | 0.03 | 1.98 | 1.00 | +0.26 | 24.9% | 71.5 | 24.9% | -0.75 | 2.83 | 2.10 | 3.55 | — |
| — | 0.02 | 1.65 | 0.83 | +0.21 | 24.8% | 72 | 24.8% | -0.80 | 3.38 | 2.87 | 3.90 | — |
| — | — | 0.81 | — | +0.17 | 24.7% | 72.5 | 24.7% | -0.84 | 4.28 | 2.80 | 5.75 | — |
| — | 0.01 | 0.80 | 0.41 | +0.14 | 24.6% | 73 | 24.6% | -0.88 | 4.35 | 2.20 | 6.50 | — |
| — | — | 0.74 | — | +0.11 | 24.6% | 73.5 | 24.6% | -0.91 | 4.97 | 2.95 | 7.00 | — |
| — | — | 0.72 | — | +0.08 | 24.6% | 74 | 24.6% | -0.93 | 5.01 | 2.93 | 7.10 | — |
| — | — | 1.00 | — | +0.06 | 24.6% | 74.5 | 24.6% | -0.95 | 5.70 | 3.40 | 8.00 | — |
| — | — | 0.66 | — | +0.05 | 24.6% | 75 | 24.6% | -0.97 | 6.45 | 4.65 | 8.25 | — |
| — | — | 0.64 | — | +0.04 | 24.7% | 75.5 | 24.7% | -0.99 | 6.90 | 5.30 | 8.50 | — |
| — | — | 0.75 | — | +0.03 | 24.8% | 76 | 24.8% | -1.00 | 6.97 | 5.90 | 8.05 | — |
| — | — | 0.39 | — | +0.02 | 24.9% | 76.5 | 24.9% | -1.00 | 7.92 | 6.35 | 9.50 | — |
| — | — | 0.63 | — | +0.02 | 25.0% | 77 | 25.0% | -1.00 | 8.40 | 6.80 | 10.00 | — |
| — | — | 0.58 | — | +0.01 | 25.2% | 77.5 | 25.2% | -1.00 | 8.93 | 7.35 | 10.50 | — |
| — | — | 0.58 | — | +0.01 | 25.3% | 78 | 25.3% | -1.00 | 9.43 | 7.85 | 11.00 | — |
| — | — | 0.57 | — | +0.01 | 25.5% | 78.5 | 25.5% | -1.00 | 9.93 | 8.15 | 11.70 | — |
| — | — | 0.75 | — | +0.00 | 25.7% | 79 | 25.7% | -1.00 | 10.55 | 8.60 | 12.50 | — |
| — | — | 0.57 | — | +0.00 | 25.9% | 79.5 | 25.9% | -1.00 | 10.95 | 9.25 | 12.65 | — |
| — | — | 0.54 | — | +0.00 | 26.2% | 80 | 26.2% | -1.00 | 10.95 | 8.90 | 13.00 | — |
| — | — | 0.64 | — | +0.00 | 26.4% | 80.5 | 26.4% | -1.00 | 11.65 | 9.75 | 13.55 | — |
| — | — | 0.56 | — | +0.00 | 26.6% | 81 | 26.6% | -1.00 | 12.35 | 10.80 | 13.90 | — |
| — | — | 0.97 | — | +0.00 | 27.1% | 82 | 27.1% | -1.00 | 13.38 | 11.70 | 15.05 | — |
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.