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 | |
| — | 30.25 | 33.65 | 31.95 | +0.98 | 46.9% | 37.5 | 46.9% | -0.02 | 0.15 | 0.06 | 0.25 | — |
| — | 28.20 | 29.85 | 29.02 | +0.97 | 46.4% | 40 | 46.4% | -0.03 | 0.22 | 0.10 | 0.34 | — |
| — | 26.00 | 27.40 | 26.70 | +0.96 | 45.5% | 42.5 | 45.5% | -0.04 | 0.33 | 0.20 | 0.45 | — |
| — | 24.25 | 25.20 | 24.73 | +0.95 | 44.3% | 45 | 44.3% | -0.06 | 0.45 | 0.35 | 0.55 | — |
| — | 21.60 | 22.95 | 22.27 | +0.93 | 43.2% | 47.5 | 43.2% | -0.07 | 0.66 | 0.57 | 0.75 | — |
| — | 20.10 | 20.45 | 20.27 | +0.90 | 42.2% | 50 | 42.2% | -0.10 | 1.03 | 0.82 | 1.25 | — |
| — | 15.85 | 16.45 | 16.15 | — | — | 55 | — | — | 1.78 | 1.67 | 1.89 | — |
| — | 12.45 | 12.95 | 12.70 | — | — | 60 | — | — | 3.00 | 2.80 | 3.20 | — |
| — | 10.75 | 11.15 | 10.95 | — | — | 62.5 | — | — | 3.95 | 3.85 | 4.05 | — |
| — | 8.80 | 9.75 | 9.28 | — | — | 65 | — | — | 4.95 | 4.85 | 5.05 | — |
| — | 7.90 | 8.50 | 8.20 | — | — | 67.5 | 38.5% | -0.41 | 6.10 | 5.75 | 6.45 | — |
| — | 6.75 | 6.95 | 6.85 | +0.54 | 38.2% | 70 | 38.2% | -0.47 | 7.28 | 7.10 | 7.45 | — |
| — | 5.65 | 6.50 | 6.08 | +0.49 | 38.1% | 72.5 | 38.1% | -0.53 | 8.78 | 8.55 | 9.00 | — |
| — | 4.90 | 5.05 | 4.97 | +0.43 | 38.1% | 75 | 38.1% | -0.59 | 10.25 | 9.90 | 10.60 | — |
| — | 3.40 | 4.45 | 3.92 | +0.39 | 38.1% | 77.5 | 38.1% | -0.64 | 12.12 | 11.85 | 12.40 | — |
| — | 3.45 | 3.65 | 3.55 | +0.34 | 38.2% | 80 | 38.2% | -0.69 | 14.05 | 13.65 | 14.45 | — |
| — | 2.90 | 3.00 | 2.95 | +0.30 | 38.3% | 82.5 | 38.3% | -0.74 | 15.90 | 15.60 | 16.20 | — |
| — | 2.40 | 2.59 | 2.50 | +0.26 | 38.4% | 85 | 38.4% | -0.78 | 18.27 | 17.75 | 18.80 | — |
| — | 1.88 | 2.20 | 2.04 | +0.23 | 38.5% | 87.5 | 38.5% | -0.82 | 20.43 | 19.70 | 21.15 | — |
| — | 1.66 | 1.82 | 1.74 | +0.20 | 38.7% | 90 | 38.7% | -0.85 | 22.45 | 22.10 | 22.80 | — |
| — | 1.00 | 1.52 | 1.26 | +0.15 | 39.0% | 95 | 39.0% | -0.91 | 27.05 | 26.10 | 28.00 | — |
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.