Spot 67.04
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 13.90 | 12.25 | +0.99 | 47.5% | 55 | 47.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 7.75 | 10.35 | 9.05 | +0.97 | 39.8% | 58 | 39.8% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 6.90 | 9.80 | 8.35 | +0.97 | 37.3% | 59 | 37.3% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 7.15 | 7.40 | 7.28 | +0.96 | 34.8% | 60 | 34.8% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 4.15 | 8.35 | 6.25 | +0.94 | 32.7% | 61 | 32.7% | -0.06 | 0.12 | 0.11 | 0.12 | — |
| — | 4.00 | 6.55 | 5.28 | +0.92 | 31.0% | 62 | 31.0% | -0.08 | 0.17 | 0.16 | 0.18 | — |
| — | 4.15 | 5.65 | 4.90 | +0.89 | 30.0% | 63 | 30.0% | -0.11 | 0.27 | 0.26 | 0.28 | — |
| — | 3.40 | 3.95 | 3.67 | +0.84 | 29.6% | 64 | 29.6% | -0.16 | 0.43 | 0.42 | 0.44 | — |
| — | 2.80 | 2.88 | 2.84 | +0.78 | 29.6% | 65 | 29.6% | -0.23 | 0.68 | 0.67 | 0.69 | — |
| — | 2.15 | 2.23 | 2.19 | +0.69 | 29.8% | 66 | 29.8% | -0.31 | 1.02 | 1.01 | 1.04 | — |
| — | 1.60 | 1.66 | 1.63 | +0.60 | 29.5% | 67 | 29.5% | -0.40 | 1.48 | 1.45 | 1.50 | — |
| — | 1.38 | 1.42 | 1.40 | +0.56 | 29.4% | 67.5 | 29.4% | -0.45 | 1.74 | 1.71 | 1.77 | — |
| — | 1.16 | 1.23 | 1.20 | +0.51 | 29.5% | 68 | 29.5% | -0.50 | 2.04 | 1.99 | 2.10 | — |
| — | 0.82 | 0.85 | 0.83 | +0.42 | 29.9% | 69 | 29.9% | -0.59 | 2.68 | 2.63 | 2.73 | — |
| — | 0.56 | 0.58 | 0.57 | +0.33 | 30.0% | 70 | 30.0% | -0.68 | 3.48 | 3.35 | 3.60 | — |
| — | 0.38 | 0.40 | 0.39 | +0.26 | 30.3% | 71 | 30.3% | -0.75 | 4.05 | 3.35 | 4.75 | — |
| — | 0.25 | 0.27 | 0.26 | +0.19 | 30.7% | 72 | 30.7% | -0.82 | 5.12 | 4.90 | 5.35 | — |
| — | 0.20 | 0.23 | 0.21 | +0.17 | 31.0% | 72.5 | 31.0% | -0.84 | 5.65 | 5.50 | 5.80 | — |
| — | 0.18 | 0.19 | 0.18 | +0.14 | 31.4% | 73 | 31.4% | -0.87 | 5.58 | 4.95 | 6.20 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 32.6% | 74 | 32.6% | -0.90 | 6.45 | 5.55 | 7.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 34.2% | 75 | 34.2% | -0.93 | 8.00 | 7.80 | 8.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 36.0% | 76 | 36.0% | -0.95 | 9.10 | 8.60 | 9.60 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 77 | 37.8% | -0.96 | 10.40 | 9.65 | 11.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 38.8% | 77.5 | 38.8% | -0.96 | 11.20 | 10.35 | 12.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 39.8% | 78 | 39.8% | -0.97 | 11.55 | 10.70 | 12.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 41.7% | 79 | 41.7% | -0.97 | 12.80 | 11.55 | 14.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 43.6% | 80 | 43.6% | -0.98 | 12.75 | 12.45 | 13.05 | — |
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.