Spot 68.63
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.35 | 14.65 | 13.50 | +1.00 | 47.0% | 55 | 47.0% | +0.00 | — | — | 0.32 | — |
| — | 7.60 | 9.65 | 8.62 | +1.00 | 39.3% | 60 | 39.3% | -0.00 | — | — | 0.02 | — |
| — | 6.90 | 10.00 | 8.45 | +1.00 | 38.7% | 60.5 | 38.7% | -0.00 | — | — | 0.02 | — |
| — | 6.45 | 8.70 | 7.58 | +1.00 | 38.0% | 61 | 38.0% | -0.00 | — | — | 0.02 | — |
| — | 6.45 | 7.95 | 7.20 | +1.00 | 37.4% | 61.5 | 37.4% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 7.50 | 6.62 | +1.00 | 36.9% | 62 | 36.9% | -0.00 | — | — | 0.02 | — |
| — | 3.95 | 7.35 | 5.65 | +1.00 | 36.3% | 62.5 | 36.3% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 6.85 | 5.65 | +1.00 | 35.8% | 63 | 35.8% | -0.00 | — | — | 0.02 | — |
| — | 3.90 | 6.15 | 5.03 | +1.00 | 35.3% | 63.5 | 35.3% | -0.00 | — | — | 0.30 | — |
| — | 3.75 | 5.85 | 4.80 | +1.00 | 34.8% | 64 | 34.8% | -0.00 | — | — | 0.40 | — |
| — | 3.00 | 5.55 | 4.28 | +0.99 | 34.4% | 64.5 | 34.4% | -0.01 | — | — | 0.75 | — |
| — | 2.45 | 4.60 | 3.52 | +0.98 | 34.1% | 65 | 34.1% | -0.02 | — | — | 0.15 | — |
| — | 1.01 | 4.40 | 2.71 | +0.97 | 33.7% | 65.5 | 33.7% | -0.03 | — | — | 0.88 | — |
| — | 0.61 | 3.95 | 2.28 | +0.94 | 33.4% | 66 | 33.4% | -0.06 | — | — | 2.26 | — |
| — | 1.26 | 3.40 | 2.33 | +0.90 | 32.9% | 66.5 | 32.9% | -0.10 | — | — | 0.28 | — |
| — | 1.02 | 2.77 | 1.90 | +0.84 | 32.2% | 67 | 32.2% | -0.16 | 0.23 | 0.05 | 0.40 | — |
| — | 0.05 | 3.30 | 1.68 | +0.76 | 31.4% | 67.5 | 31.4% | -0.24 | — | — | 0.82 | — |
| — | — | 2.95 | — | +0.65 | 30.6% | 68 | 30.6% | -0.35 | 0.39 | 0.15 | 0.62 | — |
| — | — | 1.64 | — | +0.53 | 29.7% | 68.5 | 29.7% | -0.47 | — | — | 1.40 | — |
| — | — | 1.08 | — | +0.40 | 29.0% | 69 | 29.0% | -0.60 | 0.81 | 0.30 | 1.33 | — |
| — | 0.01 | 1.08 | 0.55 | +0.28 | 28.5% | 69.5 | 28.5% | -0.72 | 1.15 | 0.73 | 1.56 | — |
| — | 0.11 | 0.15 | 0.13 | +0.19 | 28.4% | 70 | 28.4% | -0.82 | 1.55 | 1.08 | 2.02 | — |
| — | 0.03 | 0.30 | 0.17 | +0.11 | 28.8% | 70.5 | 28.8% | -0.89 | 2.10 | 1.21 | 3.00 | — |
| — | 0.02 | 0.15 | 0.09 | +0.07 | 29.8% | 71 | 29.8% | -0.94 | 2.55 | 2.05 | 3.05 | — |
| — | — | 0.75 | — | +0.04 | 31.5% | 71.5 | 31.5% | -0.96 | 2.90 | 2.15 | 3.65 | — |
| — | — | 1.14 | — | — | — | 72 | 33.8% | -0.97 | 3.23 | 2.30 | 4.15 | — |
| — | — | 0.03 | — | +0.02 | 37.0% | 72.5 | 37.0% | -0.98 | 4.10 | 3.15 | 5.05 | — |
| — | — | 0.02 | — | +0.02 | 40.7% | 73 | — | — | 4.25 | 2.94 | 5.55 | — |
| — | — | 0.02 | — | — | — | 73.5 | — | — | 4.75 | 3.55 | 5.95 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 74 | — | — | 5.47 | 4.85 | 6.10 | — |
| — | — | 0.02 | — | — | — | 74.5 | — | — | 6.38 | 4.70 | 8.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 52.0% | 75 | — | — | 6.17 | 4.70 | 7.65 | — |
| — | — | 0.02 | — | +0.01 | 51.2% | 75.5 | — | — | 6.90 | 5.80 | 8.00 | — |
| — | — | 0.02 | — | — | — | 76 | 48.9% | -1.00 | 7.58 | 6.55 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 45.7% | 76.5 | — | — | 8.05 | 7.10 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 42.2% | 77 | 42.2% | -1.00 | 8.72 | 7.40 | 10.05 | — |
| — | — | 0.02 | — | — | — | 77.5 | 39.0% | -1.00 | 9.53 | 8.05 | 11.00 | — |
| — | — | 0.02 | — | — | — | 78 | — | — | 9.82 | 8.35 | 11.30 | — |
| — | — | 0.02 | — | — | — | 79 | — | — | 11.07 | 9.65 | 12.50 | — |
| — | — | 0.01 | — | — | — | 80 | — | — | 11.72 | 10.70 | 12.75 | — |
| — | — | 0.02 | — | +0.00 | 33.1% | 81 | 33.1% | -1.00 | 12.88 | 11.20 | 14.55 | — |
| — | — | 0.02 | — | +0.00 | 33.6% | 82 | 33.6% | -1.00 | 13.93 | 12.35 | 15.50 | — |
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.