Spot 67.82
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 7.95 | 7.42 | +1.00 | 37.6% | 60 | 37.6% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 8.85 | 7.28 | +1.00 | 38.2% | 61 | 38.2% | +0.00 | — | — | 0.01 | — |
| — | 4.90 | 7.00 | 5.95 | +1.00 | 39.1% | 62 | — | — | — | — | 0.01 | — |
| — | 3.55 | 6.70 | 5.12 | — | — | 63 | — | — | — | — | 0.01 | — |
| — | 3.35 | 4.60 | 3.98 | — | — | 64 | — | — | — | — | 0.05 | — |
| — | 2.77 | 3.10 | 2.94 | — | — | 65 | — | — | — | — | 0.01 | — |
| — | 1.85 | 2.05 | 1.95 | +0.95 | 33.5% | 66 | 33.5% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 0.99 | 1.04 | 1.01 | — | — | 67 | 31.1% | -0.22 | 0.13 | 0.12 | 0.14 | — |
| — | 0.40 | 0.42 | 0.41 | +0.46 | 32.8% | 68 | 32.8% | -0.54 | 0.54 | 0.52 | 0.55 | — |
| — | 0.13 | 0.14 | 0.14 | — | — | 69 | 35.9% | -0.81 | 1.26 | 1.22 | 1.31 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 70 | — | — | 2.19 | 2.13 | 2.24 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 50.0% | 71 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 72 | 57.7% | -0.98 | 4.15 | 4.05 | 4.25 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 73 | — | — | 5.17 | 5.10 | 5.25 | — |
| — | — | 0.01 | — | — | — | 74 | — | — | 6.17 | 6.10 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 65.5% | 75 | — | — | 7.42 | 6.95 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 66.4% | 76 | 66.4% | -1.00 | 8.65 | 8.10 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 67.7% | 77 | — | — | 9.20 | 7.75 | 10.65 | — |
| — | — | 0.01 | — | — | — | 78 | — | — | 10.25 | 8.65 | 11.85 | — |
| — | — | 0.01 | — | +0.00 | 70.7% | 79 | 70.7% | -1.00 | 11.38 | 10.45 | 12.30 | — |
| — | — | 0.01 | — | +0.00 | 72.4% | 80 | 72.4% | -1.00 | 11.85 | 11.15 | 12.55 | — |
| — | — | 0.01 | — | +0.00 | 74.1% | 81 | 74.1% | -1.00 | 13.10 | 12.20 | 14.00 | — |
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.