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 | |
| — | 30.95 | 34.75 | 32.85 | — | — | 35 | 49.5% | -0.01 | — | — | 0.64 | — |
| — | 26.90 | 29.85 | 28.38 | +0.97 | 45.8% | 40 | 45.8% | -0.03 | 0.28 | 0.01 | 0.56 | — |
| — | 24.50 | 27.45 | 25.98 | +0.96 | 44.4% | 42.5 | 44.4% | -0.04 | — | — | 0.86 | — |
| — | 22.25 | 25.20 | 23.73 | +0.95 | 43.2% | 45 | 43.2% | -0.05 | 0.47 | 0.33 | 0.60 | — |
| — | 20.05 | 22.40 | 21.23 | +0.93 | 42.3% | 47.5 | 42.3% | -0.07 | 0.83 | 0.68 | 0.98 | — |
| — | 18.90 | 20.45 | 19.68 | +0.90 | 41.5% | 50 | 41.5% | -0.10 | 1.06 | 1.03 | 1.10 | — |
| — | 14.25 | 16.55 | 15.40 | +0.84 | 40.4% | 55 | 40.4% | -0.17 | 1.80 | 1.55 | 2.05 | — |
| — | 11.60 | 11.95 | 11.78 | +0.75 | 39.7% | 60 | 39.7% | -0.26 | 3.33 | 3.20 | 3.45 | — |
| — | 10.10 | 10.50 | 10.30 | +0.70 | 39.6% | 62.5 | 39.6% | -0.31 | 4.22 | 3.95 | 4.50 | — |
| — | 8.80 | 9.00 | 8.90 | +0.65 | 39.5% | 65 | 39.5% | -0.36 | 5.42 | 5.35 | 5.50 | — |
| — | 7.55 | 7.70 | 7.62 | +0.59 | 39.3% | 67.5 | 39.3% | -0.42 | 6.40 | 6.05 | 6.75 | — |
| — | 6.40 | 6.70 | 6.55 | +0.54 | 39.1% | 70 | 39.1% | -0.48 | 8.05 | 8.00 | 8.10 | — |
| — | 5.45 | 5.65 | 5.55 | +0.49 | 39.1% | 72.5 | 39.1% | -0.53 | 9.62 | 9.35 | 9.90 | — |
| — | 4.60 | 4.70 | 4.65 | +0.43 | 39.1% | 75 | 39.1% | -0.59 | 10.95 | 10.55 | 11.35 | — |
| — | 3.85 | 4.00 | 3.92 | +0.39 | 39.1% | 77.5 | 39.1% | -0.64 | 13.03 | 12.60 | 13.45 | — |
| — | 3.30 | 3.40 | 3.35 | +0.34 | 39.1% | 80 | 39.1% | -0.69 | 14.93 | 14.10 | 15.75 | — |
| — | 2.75 | 2.91 | 2.83 | +0.30 | 39.2% | 82.5 | 39.2% | -0.73 | 16.85 | 16.45 | 17.25 | — |
| — | 2.30 | 2.43 | 2.37 | +0.26 | 39.4% | 85 | 39.4% | -0.78 | 18.90 | 17.95 | 19.85 | — |
| — | 1.65 | 1.74 | 1.70 | +0.20 | 39.8% | 90 | 39.8% | -0.85 | 23.48 | 22.30 | 24.65 | — |
| — | 1.10 | 1.44 | 1.27 | +0.15 | 40.3% | 95 | 40.3% | -0.91 | 28.18 | 26.90 | 29.45 | — |
| — | 0.86 | 0.90 | 0.88 | +0.12 | 41.0% | 100 | 41.0% | -0.95 | 32.98 | 31.65 | 34.30 | — |
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.