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 | |
| — | 31.95 | 35.55 | 33.75 | +0.99 | 49.3% | 35 | 49.3% | -0.01 | 0.42 | 0.05 | 0.80 | — |
| — | 28.05 | 30.35 | 29.20 | +0.97 | 45.8% | 40 | 45.8% | -0.03 | — | — | 0.69 | — |
| — | 25.25 | 28.55 | 26.90 | +0.96 | 44.4% | 42.5 | 44.4% | -0.04 | — | — | 0.62 | — |
| — | 23.80 | 25.30 | 24.55 | +0.95 | 43.1% | 45 | — | — | 0.47 | 0.19 | 0.74 | — |
| — | 20.95 | 24.20 | 22.57 | — | — | 47.5 | — | — | 0.67 | 0.61 | 0.72 | — |
| — | 19.50 | 21.65 | 20.57 | +0.90 | 41.3% | 50 | 41.3% | -0.10 | 0.94 | 0.89 | 0.99 | — |
| — | 15.35 | 16.45 | 15.90 | +0.84 | 40.2% | 55 | 40.2% | -0.17 | 1.73 | 1.57 | 1.88 | — |
| — | 12.20 | 12.85 | 12.53 | +0.75 | 39.4% | 60 | 39.4% | -0.26 | 3.15 | 3.10 | 3.20 | — |
| — | 10.50 | 10.95 | 10.72 | +0.70 | 39.4% | 62.5 | 39.4% | -0.31 | 4.08 | 3.95 | 4.20 | — |
| — | 9.05 | 9.60 | 9.32 | +0.65 | 39.0% | 65 | 39.0% | -0.36 | 5.10 | 5.00 | 5.20 | — |
| — | 8.00 | 8.10 | 8.05 | +0.59 | 39.1% | 67.5 | 39.1% | -0.42 | 6.33 | 6.15 | 6.50 | — |
| — | 6.85 | 7.00 | 6.92 | +0.54 | 38.9% | 70 | 38.9% | -0.48 | 7.60 | 7.45 | 7.75 | — |
| — | 5.80 | 6.30 | 6.05 | +0.49 | 38.9% | 72.5 | 38.9% | -0.53 | 9.15 | 9.00 | 9.30 | — |
| — | 4.95 | 5.05 | 5.00 | +0.43 | 38.8% | 75 | 38.8% | -0.59 | 10.65 | 10.50 | 10.80 | — |
| — | 4.15 | 4.35 | 4.25 | +0.39 | 38.9% | 77.5 | 38.9% | -0.64 | 12.57 | 12.00 | 13.15 | — |
| — | 3.55 | 3.65 | 3.60 | +0.34 | 38.9% | 80 | 38.9% | -0.69 | 14.40 | 14.25 | 14.55 | — |
| — | 3.00 | 3.25 | 3.12 | +0.30 | 39.0% | 82.5 | 39.0% | -0.73 | 16.12 | 15.30 | 16.95 | — |
| — | 2.50 | 2.66 | 2.58 | +0.26 | 39.2% | 85 | 39.2% | -0.78 | 18.27 | 17.65 | 18.90 | — |
| — | 1.80 | 2.07 | 1.94 | +0.20 | 39.6% | 90 | 39.6% | -0.85 | 22.77 | 21.75 | 23.80 | — |
| — | 1.26 | 1.38 | 1.32 | +0.15 | 40.0% | 95 | 40.0% | -0.91 | 27.43 | 26.40 | 28.45 | — |
| — | 0.95 | 0.98 | 0.96 | +0.12 | 40.6% | 100 | 40.6% | -0.95 | 32.38 | 31.30 | 33.45 | — |
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.