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 | |
| — | — | — | — | +0.99 | 44.0% | 58 | 44.0% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 42.6% | 59 | 42.6% | -0.01 | — | — | — | — |
| — | 6.95 | 9.30 | 8.12 | +0.98 | 40.2% | 60 | 40.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.90 | 9.05 | 7.97 | +0.98 | 37.3% | 61 | 37.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 5.85 | 7.10 | 6.47 | +0.97 | 34.5% | 62 | 34.5% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 4.95 | 5.25 | 5.10 | +0.95 | 32.2% | 63 | 32.2% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 2.83 | 5.35 | 4.09 | +0.91 | 30.2% | 64 | 30.2% | -0.09 | 0.12 | 0.12 | 0.13 | — |
| — | 3.00 | 4.40 | 3.70 | +0.85 | 29.3% | 65 | 29.3% | -0.15 | 0.23 | 0.23 | 0.24 | — |
| — | 2.31 | 2.67 | 2.49 | +0.75 | 28.9% | 66 | 28.9% | -0.25 | 0.43 | 0.42 | 0.45 | — |
| — | 1.65 | 1.72 | 1.69 | +0.63 | 29.3% | 67 | 29.3% | -0.37 | 0.75 | 0.74 | 0.76 | — |
| — | 1.14 | 1.17 | 1.16 | +0.50 | 29.4% | 68 | 29.4% | -0.50 | 1.22 | 1.19 | 1.24 | — |
| — | 0.73 | 0.76 | 0.74 | +0.37 | 30.0% | 69 | 30.0% | -0.63 | 1.82 | 1.78 | 1.86 | — |
| — | 0.45 | 0.47 | 0.46 | +0.26 | 30.4% | 70 | 30.4% | -0.75 | 2.54 | 2.49 | 2.58 | — |
| — | 0.27 | 0.28 | 0.28 | +0.17 | 30.8% | 71 | 30.8% | -0.84 | 3.33 | 3.20 | 3.45 | — |
| — | 0.17 | 0.18 | 0.17 | +0.11 | 32.0% | 72 | 32.0% | -0.90 | 4.15 | 3.90 | 4.40 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 33.8% | 73 | 33.8% | -0.93 | 5.17 | 5.05 | 5.30 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 35.9% | 74 | 35.9% | -0.96 | 6.10 | 5.50 | 6.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 38.3% | 75 | 38.3% | -0.97 | 7.33 | 6.75 | 7.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 40.8% | 76 | 40.8% | -0.98 | 8.38 | 7.65 | 9.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 43.3% | 77 | 43.3% | -0.98 | 9.20 | 8.65 | 9.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 45.7% | 78 | 45.7% | -0.99 | 9.65 | 8.10 | 11.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 47.9% | 79 | 47.9% | -0.99 | 11.15 | 9.80 | 12.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 50.1% | 80 | 50.1% | -1.00 | 11.82 | 11.00 | 12.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 52.2% | 81 | 52.2% | -1.00 | 13.28 | 11.50 | 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.