Spot 67.48
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.30 | 13.40 | 12.35 | +0.99 | 51.7% | 55 | 51.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 8.50 | 10.00 | 9.25 | +0.98 | 44.0% | 58 | 44.0% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.30 | 9.35 | 8.32 | +0.97 | 40.8% | 59 | 40.8% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 6.70 | 8.40 | 7.55 | +0.97 | 37.7% | 60 | 37.7% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 5.80 | 7.10 | 6.45 | +0.96 | 34.9% | 61 | 34.9% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 4.80 | 6.55 | 5.67 | +0.94 | 32.8% | 62 | 32.8% | -0.06 | 0.10 | 0.10 | 0.11 | — |
| — | 3.55 | 5.30 | 4.42 | +0.90 | 31.5% | 63 | 31.5% | -0.10 | 0.17 | 0.17 | 0.18 | — |
| — | 3.35 | 4.10 | 3.73 | +0.85 | 31.1% | 64 | 31.1% | -0.15 | 0.29 | 0.28 | 0.30 | — |
| — | 2.70 | 3.25 | 2.98 | +0.77 | 30.9% | 65 | 30.9% | -0.23 | 0.48 | 0.47 | 0.49 | — |
| — | 2.29 | 2.37 | 2.33 | +0.68 | 30.9% | 66 | 30.9% | -0.32 | 0.77 | 0.76 | 0.78 | — |
| — | 1.74 | 1.78 | 1.76 | +0.57 | 30.9% | 67 | 30.9% | -0.43 | 1.18 | 1.15 | 1.20 | — |
| — | 1.48 | 1.53 | 1.50 | +0.52 | 31.2% | 67.5 | 31.2% | -0.48 | 1.44 | 1.40 | 1.47 | — |
| — | 1.25 | 1.27 | 1.26 | +0.46 | 31.5% | 68 | 31.5% | -0.54 | 1.70 | 1.66 | 1.74 | — |
| — | 0.87 | 0.90 | 0.89 | +0.36 | 31.7% | 69 | 31.7% | -0.64 | 2.35 | 2.15 | 2.55 | — |
| — | 0.60 | 0.61 | 0.60 | +0.27 | 31.8% | 70 | 31.8% | -0.74 | 3.02 | 3.00 | 3.05 | — |
| — | 0.39 | 0.41 | 0.40 | +0.20 | 32.2% | 71 | 32.2% | -0.81 | 4.08 | 3.70 | 4.45 | — |
| — | 0.26 | 0.27 | 0.27 | +0.14 | 32.7% | 72 | 32.7% | -0.87 | 4.80 | 4.60 | 5.00 | — |
| — | 0.21 | 0.22 | 0.21 | +0.11 | 33.1% | 72.5 | 33.1% | -0.89 | 5.38 | 5.10 | 5.65 | — |
| — | 0.17 | 0.19 | 0.18 | +0.10 | 33.5% | 73 | 33.5% | -0.91 | 5.90 | 5.35 | 6.45 | — |
| — | 0.12 | 0.13 | 0.12 | +0.07 | 34.7% | 74 | 34.7% | -0.94 | 6.92 | 5.95 | 7.90 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 36.2% | 75 | 36.2% | -0.96 | 7.72 | 7.50 | 7.95 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 37.9% | 76 | 37.9% | -0.97 | 9.00 | 7.85 | 10.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 39.8% | 77 | 39.8% | -0.98 | 9.60 | 8.20 | 11.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 40.8% | 77.5 | 40.8% | -0.98 | 10.30 | 9.95 | 10.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 41.7% | 78 | 41.7% | -0.99 | 10.65 | 9.30 | 12.00 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 43.7% | 79 | 43.7% | -0.99 | 11.93 | 10.55 | 13.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 45.8% | 80 | 45.8% | -0.99 | 13.05 | 12.40 | 13.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 47.8% | 81 | 47.8% | -1.00 | 13.57 | 12.70 | 14.45 | — |
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.