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 | |
| — | 12.20 | 14.90 | 13.55 | +1.00 | 45.0% | 55 | 45.0% | -0.00 | — | — | 0.62 | — |
| — | 7.00 | 9.95 | 8.47 | +0.99 | 36.8% | 60 | 36.8% | -0.01 | — | — | 0.50 | — |
| — | 6.00 | 9.70 | 7.85 | +0.98 | 35.3% | 61 | 35.3% | -0.02 | — | — | 0.49 | — |
| — | 5.50 | 7.95 | 6.72 | +0.97 | 33.9% | 62 | 33.9% | -0.03 | — | — | 2.20 | — |
| — | 3.80 | 7.00 | 5.40 | +0.95 | 32.5% | 63 | 32.5% | -0.05 | — | — | 0.57 | — |
| — | 4.15 | 6.95 | 5.55 | +0.94 | 31.9% | 63.5 | 31.9% | -0.06 | — | — | 0.59 | — |
| — | 3.80 | 5.65 | 4.72 | +0.93 | 31.2% | 64 | 31.2% | -0.07 | — | — | 0.60 | — |
| — | 2.98 | 5.45 | 4.21 | +0.91 | 30.6% | 64.5 | — | — | — | — | 0.64 | — |
| — | 1.87 | 5.75 | 3.81 | — | — | 65 | — | — | — | — | 0.45 | — |
| — | 2.47 | 4.50 | 3.48 | — | — | 65.5 | — | — | — | — | 0.72 | — |
| — | 1.86 | 4.70 | 3.28 | — | — | 66 | — | — | — | — | 1.14 | — |
| — | 1.48 | 3.60 | 2.54 | — | — | 66.5 | — | — | 0.34 | 0.19 | 0.50 | — |
| — | 0.90 | 3.30 | 2.10 | — | — | 67 | — | — | 0.54 | 0.23 | 0.85 | — |
| — | 1.38 | 2.28 | 1.83 | — | — | 67.5 | — | — | 0.79 | 0.29 | 1.28 | — |
| — | 0.48 | 2.45 | 1.47 | — | — | 68 | 26.9% | -0.40 | 0.82 | 0.10 | 1.55 | — |
| — | — | 3.20 | — | — | — | 68.5 | — | — | 1.09 | 0.62 | 1.57 | — |
| — | 0.01 | 1.89 | 0.95 | — | — | 69 | — | — | 1.26 | 0.88 | 1.64 | — |
| — | 0.01 | 1.75 | 0.88 | — | — | 69.5 | — | — | 1.53 | 0.51 | 2.55 | — |
| — | 0.24 | 0.77 | 0.51 | — | — | 70 | — | — | 1.97 | 0.93 | 3.00 | — |
| — | 0.05 | 0.85 | 0.45 | — | — | 70.5 | — | — | 2.10 | 1.00 | 3.20 | — |
| — | 0.05 | 0.68 | 0.36 | — | — | 71 | 25.4% | -0.80 | 2.77 | 0.75 | 4.80 | 2,678 |
| 29 | — | 0.80 | — | +0.16 | 25.3% | 71.5 | 25.3% | -0.85 | 3.10 | 2.04 | 4.15 | 255 |
| 63 | — | 2.27 | — | +0.12 | 25.2% | 72 | 25.2% | -0.89 | 3.55 | 3.00 | 4.10 | 8,785 |
| 637 | — | 0.55 | — | +0.09 | 25.1% | 72.5 | 25.1% | -0.93 | 4.08 | 3.05 | 5.10 | 46 |
| 266 | — | 0.98 | — | +0.06 | 25.1% | 73 | 25.1% | -0.95 | 4.29 | 2.97 | 5.60 | 2 |
| 1,003 | — | 0.37 | — | +0.04 | 25.1% | 73.5 | 25.1% | -0.97 | 4.97 | 3.85 | 6.10 | 0 |
| 19 | — | 0.56 | — | +0.03 | 25.1% | 74 | 25.1% | -0.99 | 5.35 | 3.55 | 7.15 | 0 |
| — | — | 0.54 | — | +0.02 | 25.1% | 74.5 | — | — | 6.08 | 5.00 | 7.15 | — |
| — | — | 0.54 | — | — | — | 75 | — | — | 6.92 | 5.30 | 8.55 | — |
| — | — | 1.06 | — | — | — | 75.5 | — | — | 7.35 | 5.65 | 9.05 | — |
| — | — | 0.62 | — | — | — | 76 | — | — | 7.42 | 5.75 | 9.10 | — |
| — | — | 0.53 | — | +0.00 | 25.6% | 76.5 | 25.6% | -1.00 | 8.38 | 6.70 | 10.05 | — |
| — | — | 2.14 | — | +0.00 | 25.7% | 77 | 25.7% | -1.00 | 8.82 | 7.30 | 10.35 | — |
| — | — | 0.53 | — | +0.00 | 25.9% | 77.5 | 25.9% | -1.00 | 9.35 | 7.65 | 11.05 | — |
| — | — | 0.81 | — | +0.00 | 26.1% | 78 | 26.1% | -1.00 | 9.72 | 8.20 | 11.25 | — |
| — | — | 1.00 | — | +0.00 | 26.4% | 78.5 | 26.4% | -1.00 | 10.28 | 8.65 | 11.90 | — |
| — | — | 0.80 | — | +0.00 | 26.6% | 79 | 26.6% | -1.00 | 10.90 | 9.25 | 12.55 | — |
| — | — | 0.60 | — | +0.00 | 26.9% | 79.5 | 26.9% | -1.00 | 11.10 | 9.70 | 12.50 | — |
| — | — | 0.53 | — | +0.00 | 27.1% | 80 | 27.1% | -1.00 | 11.65 | 10.20 | 13.10 | — |
| — | — | 2.13 | — | +0.00 | 27.4% | 80.5 | 27.4% | -1.00 | 12.45 | 10.85 | 14.05 | 0 |
| — | — | 2.13 | — | — | — | 81 | — | — | 12.85 | 11.15 | 14.55 | — |
| — | — | 0.73 | — | +0.00 | 28.3% | 82 | 28.3% | -1.00 | 13.85 | 12.15 | 15.55 | — |
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.