Spot 68.09
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.40 | 13.65 | 13.03 | +1.00 | 42.8% | 55 | 42.8% | -0.00 | — | — | 0.05 | — |
| — | 10.05 | 11.75 | 10.90 | +0.99 | 39.9% | 57 | 39.9% | -0.01 | — | — | 0.75 | — |
| — | 9.20 | 10.80 | 10.00 | +0.99 | 38.4% | 58 | 38.4% | -0.01 | — | — | 0.75 | — |
| — | 8.20 | 9.80 | 9.00 | +0.98 | 36.9% | 59 | 36.9% | -0.02 | — | — | 0.30 | — |
| — | 8.15 | 8.65 | 8.40 | +0.97 | 35.5% | 60 | 35.5% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 6.10 | 7.85 | 6.97 | +0.96 | 34.2% | 61 | 34.2% | -0.04 | 0.30 | 0.01 | 0.60 | — |
| — | 5.70 | 6.70 | 6.20 | +0.93 | 33.0% | 62 | 33.0% | -0.07 | 0.10 | 0.05 | 0.15 | — |
| — | 5.55 | 6.30 | 5.92 | +0.92 | 32.5% | 62.5 | 32.5% | -0.08 | 0.14 | 0.11 | 0.18 | — |
| — | 5.10 | 5.90 | 5.50 | +0.90 | 32.0% | 63 | 32.0% | -0.10 | 0.17 | 0.13 | 0.21 | — |
| — | 4.25 | 4.85 | 4.55 | +0.86 | 31.2% | 64 | 31.2% | -0.14 | 0.28 | 0.27 | 0.30 | — |
| — | 3.60 | 3.85 | 3.73 | +0.80 | 30.6% | 65 | 30.6% | -0.20 | 0.47 | 0.44 | 0.49 | — |
| — | 2.80 | 3.20 | 3.00 | +0.72 | 30.1% | 66 | 30.1% | -0.28 | 0.70 | 0.66 | 0.75 | — |
| — | 2.22 | 2.34 | 2.28 | +0.63 | 29.9% | 67 | 29.9% | -0.37 | 1.07 | 1.04 | 1.11 | — |
| — | 1.93 | 2.04 | 1.99 | +0.58 | 29.8% | 67.5 | 29.8% | -0.42 | 1.28 | 1.23 | 1.33 | — |
| — | 1.50 | 1.79 | 1.65 | +0.53 | 29.8% | 68 | 29.8% | -0.47 | 1.51 | 1.45 | 1.57 | — |
| — | 1.23 | 1.31 | 1.27 | +0.43 | 29.9% | 69 | 29.9% | -0.57 | 2.12 | 1.99 | 2.26 | — |
| — | 0.87 | 0.93 | 0.90 | +0.34 | 30.1% | 70 | 30.1% | -0.66 | 2.63 | 2.50 | 2.77 | — |
| — | 0.61 | 0.66 | 0.64 | +0.26 | 30.4% | 71 | 30.4% | -0.75 | 3.35 | 3.15 | 3.55 | — |
| — | 0.41 | 0.46 | 0.43 | +0.19 | 30.9% | 72 | 30.9% | -0.82 | 4.17 | 3.85 | 4.50 | — |
| — | 0.34 | 0.37 | 0.35 | +0.16 | 31.2% | 72.5 | 31.2% | -0.84 | 4.65 | 4.50 | 4.80 | — |
| — | 0.24 | 0.30 | 0.27 | +0.14 | 31.5% | 73 | 31.5% | -0.87 | 5.25 | 4.90 | 5.60 | — |
| — | 0.18 | 0.26 | 0.22 | +0.10 | 32.3% | 74 | 32.3% | -0.91 | 5.95 | 5.50 | 6.40 | — |
| — | 0.14 | 0.15 | 0.14 | +0.08 | 33.2% | 75 | 33.2% | -0.94 | 6.95 | 6.85 | 7.05 | — |
| — | 0.07 | 0.11 | 0.09 | +0.06 | 34.4% | 76 | 34.4% | -0.96 | 7.72 | 7.30 | 8.15 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 35.9% | 77 | 35.9% | -0.97 | 8.80 | 8.55 | 9.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 36.8% | 77.5 | 36.8% | -0.97 | 9.50 | 8.95 | 10.05 | — |
| — | 0.04 | 0.12 | 0.08 | +0.04 | 37.6% | 78 | 37.6% | -0.98 | 10.20 | 9.25 | 11.15 | — |
| — | 0.04 | 0.12 | 0.08 | +0.03 | 39.3% | 79 | 39.3% | -0.98 | 11.18 | 10.00 | 12.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 40.9% | 80 | 40.9% | -0.99 | 12.05 | 11.50 | 12.60 | — |
| — | — | 0.55 | — | +0.02 | 42.5% | 81 | 42.5% | -0.99 | 12.95 | 11.75 | 14.15 | — |
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.