Spot 67.15
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 13.35 | 13.00 | +1.00 | 34.7% | 54 | 34.7% | +0.00 | — | — | 0.02 | — |
| — | 12.00 | 12.55 | 12.28 | +1.00 | 33.7% | 55 | 33.7% | +0.00 | — | — | 0.01 | — |
| — | 10.95 | 12.30 | 11.62 | +1.00 | 32.8% | 56 | 32.8% | -0.00 | — | — | 0.02 | — |
| — | 10.05 | 10.35 | 10.20 | +1.00 | 32.0% | 57 | 32.0% | -0.00 | — | — | 0.01 | — |
| — | 9.35 | 9.95 | 9.65 | +1.00 | 31.7% | 57.5 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 8.90 | 9.55 | 9.22 | +1.00 | 31.4% | 58 | 31.4% | -0.00 | — | — | 0.01 | — |
| — | 8.45 | 8.90 | 8.68 | +1.00 | 31.3% | 58.5 | 31.3% | -0.00 | — | — | 0.02 | — |
| — | 7.95 | 8.50 | 8.22 | +1.00 | 31.3% | 59 | 31.3% | -0.00 | — | — | 0.02 | — |
| — | 7.60 | 8.10 | 7.85 | +0.99 | 31.6% | 59.5 | 31.6% | -0.01 | — | — | 0.02 | — |
| — | 7.10 | 7.35 | 7.22 | +0.99 | 32.3% | 60 | 32.3% | -0.01 | — | — | 0.01 | — |
| — | 6.10 | 6.95 | 6.53 | +0.98 | 33.2% | 60.5 | 33.2% | -0.02 | — | — | 0.04 | — |
| — | 6.05 | 6.35 | 6.20 | +0.98 | 34.2% | 61 | 34.2% | -0.02 | — | — | 0.01 | — |
| — | 5.40 | 5.95 | 5.67 | +0.97 | 35.2% | 61.5 | 35.2% | -0.03 | — | — | 0.07 | — |
| — | 5.05 | 5.35 | 5.20 | +0.97 | 36.1% | 62 | 36.1% | -0.03 | — | — | 0.07 | — |
| — | 4.60 | 4.90 | 4.75 | +0.96 | 36.2% | 62.5 | 36.2% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 4.10 | 4.35 | 4.22 | +0.94 | 34.4% | 63 | 34.4% | -0.06 | 0.01 | 0.01 | 0.02 | — |
| — | 3.50 | 3.90 | 3.70 | +0.91 | 32.3% | 63.5 | 32.3% | -0.09 | — | — | 0.02 | — |
| — | 3.15 | 3.35 | 3.25 | +0.87 | 31.3% | 64 | 31.3% | -0.13 | 0.03 | 0.01 | 0.05 | — |
| — | 2.67 | 2.91 | 2.79 | +0.81 | 30.6% | 64.5 | 30.6% | -0.19 | 0.06 | 0.05 | 0.07 | — |
| — | 2.21 | 2.40 | 2.31 | +0.73 | 30.2% | 65 | 30.2% | -0.27 | 0.09 | 0.08 | 0.10 | — |
| — | 1.75 | 1.97 | 1.86 | +0.63 | 29.7% | 65.5 | 29.7% | -0.37 | 0.15 | 0.13 | 0.18 | — |
| — | 1.37 | 1.55 | 1.46 | +0.52 | 29.3% | 66 | 29.3% | -0.48 | 0.25 | 0.22 | 0.28 | — |
| — | 1.06 | 1.18 | 1.12 | +0.41 | 29.0% | 66.5 | 29.0% | -0.59 | 0.39 | 0.35 | 0.43 | — |
| — | 0.76 | 0.80 | 0.78 | +0.31 | 28.8% | 67 | 28.8% | -0.70 | 0.59 | 0.51 | 0.67 | — |
| — | 0.48 | 0.61 | 0.55 | +0.22 | 28.6% | 67.5 | 28.6% | -0.78 | 0.81 | 0.73 | 0.90 | — |
| — | 0.34 | 0.39 | 0.36 | +0.16 | 28.6% | 68 | 28.6% | -0.85 | 1.19 | 1.08 | 1.30 | — |
| — | 0.16 | 0.26 | 0.21 | +0.10 | 28.6% | 68.5 | 28.6% | -0.90 | 1.51 | 1.38 | 1.64 | — |
| — | 0.07 | 0.14 | 0.10 | +0.07 | 28.7% | 69 | 28.7% | -0.94 | 2.00 | 1.75 | 2.24 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 28.9% | 69.5 | 28.9% | -0.97 | 2.96 | 2.27 | 3.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 29.1% | 70 | 29.1% | -0.98 | 2.87 | 2.73 | 3.00 | — |
| — | — | 0.51 | — | +0.01 | 29.4% | 70.5 | 29.4% | -1.00 | 3.98 | 3.20 | 4.75 | — |
| — | — | 0.05 | — | +0.01 | 29.7% | 71 | 29.7% | -1.00 | 4.42 | 3.65 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 72 | 30.3% | -1.00 | 4.88 | 4.70 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 73 | 30.9% | -1.00 | 6.28 | 5.65 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 74 | 31.6% | -1.00 | 7.25 | 6.70 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 32.2% | 75 | 32.2% | -1.00 | 8.45 | 7.65 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 76 | 33.0% | -1.00 | 9.72 | 8.70 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 33.7% | 77 | 33.7% | -1.00 | 10.50 | 9.70 | 11.30 | — |
| — | — | 0.02 | — | +0.00 | 34.6% | 78 | 34.6% | -1.00 | 11.32 | 10.35 | 12.30 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 79 | 35.5% | -1.00 | 12.32 | 11.35 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 36.5% | 80 | 36.5% | -1.00 | 13.32 | 12.35 | 14.30 | — |
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.