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 | |
| — | 12.30 | 13.40 | 12.85 | +1.00 | 33.1% | 54 | 33.1% | -0.00 | — | — | 0.01 | — |
| — | 10.95 | 12.65 | 11.80 | +0.99 | 32.3% | 55 | 32.3% | -0.01 | — | — | 0.01 | — |
| — | 10.45 | 11.50 | 10.97 | +0.99 | 31.6% | 56 | 31.6% | -0.01 | — | — | 0.23 | — |
| — | 9.40 | 10.90 | 10.15 | +0.99 | 31.3% | 56.5 | 31.3% | -0.01 | — | — | 0.54 | — |
| — | 9.20 | 10.50 | 9.85 | +0.99 | 31.0% | 57 | 31.0% | -0.01 | — | — | 0.07 | — |
| — | 9.55 | 9.90 | 9.72 | +0.99 | 30.7% | 57.5 | 30.7% | -0.01 | — | — | 0.25 | — |
| — | 7.90 | 9.40 | 8.65 | +0.98 | 30.4% | 58 | 30.4% | -0.02 | — | — | 0.18 | — |
| — | 7.40 | 8.90 | 8.15 | +0.98 | 30.2% | 58.5 | 30.2% | -0.02 | — | — | 0.74 | — |
| — | 7.05 | 8.45 | 7.75 | +0.98 | 29.9% | 59 | 29.9% | -0.02 | — | — | 0.03 | — |
| — | 6.35 | 7.90 | 7.12 | +0.98 | 29.7% | 59.5 | 29.7% | -0.03 | — | — | 0.04 | — |
| — | 6.75 | 7.40 | 7.08 | +0.97 | 29.5% | 60 | 29.5% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 5.70 | 6.95 | 6.33 | +0.96 | 29.3% | 60.5 | 29.3% | -0.04 | — | — | 0.28 | — |
| — | 6.05 | 7.40 | 6.72 | +0.95 | 29.1% | 61 | 29.1% | -0.05 | — | — | 0.04 | — |
| — | 4.60 | 6.05 | 5.33 | +0.94 | 28.9% | 61.5 | 28.9% | -0.06 | — | — | 0.25 | — |
| — | 4.50 | 5.45 | 4.97 | +0.92 | 28.7% | 62 | 28.7% | -0.08 | 0.07 | 0.04 | 0.11 | — |
| — | 4.60 | 5.00 | 4.80 | +0.89 | 28.5% | 62.5 | 28.5% | -0.11 | 0.09 | 0.08 | 0.09 | — |
| — | 4.15 | 4.50 | 4.33 | +0.86 | 28.2% | 63 | 28.2% | -0.14 | 0.14 | 0.10 | 0.17 | — |
| — | 3.50 | 4.05 | 3.77 | +0.82 | 28.0% | 63.5 | 28.0% | -0.18 | 0.16 | 0.15 | 0.17 | — |
| — | 2.96 | 4.50 | 3.73 | +0.78 | 27.7% | 64 | 27.7% | -0.23 | 0.23 | 0.10 | 0.35 | — |
| — | 2.88 | 4.10 | 3.49 | +0.72 | 27.4% | 64.5 | 27.4% | -0.28 | 0.30 | 0.18 | 0.42 | — |
| — | 2.47 | 2.73 | 2.60 | +0.66 | 27.2% | 65 | 27.2% | -0.34 | 0.39 | 0.20 | 0.57 | — |
| — | 2.10 | 2.35 | 2.23 | +0.59 | 26.9% | 65.5 | 26.9% | -0.41 | 0.41 | 0.27 | 0.56 | — |
| — | 1.82 | 2.02 | 1.92 | +0.52 | 26.7% | 66 | 26.7% | -0.49 | 0.65 | 0.53 | 0.77 | — |
| — | 1.52 | 1.66 | 1.59 | +0.45 | 26.5% | 66.5 | 26.5% | -0.55 | 0.82 | 0.76 | 0.89 | — |
| — | 1.26 | 1.36 | 1.31 | +0.39 | 26.4% | 67 | 26.4% | -0.62 | 1.00 | 0.92 | 1.08 | — |
| — | 0.94 | 1.11 | 1.02 | +0.32 | 26.3% | 67.5 | 26.3% | -0.68 | 1.26 | 1.17 | 1.35 | — |
| — | 0.81 | 0.90 | 0.85 | +0.26 | 26.3% | 68 | 26.3% | -0.74 | 1.58 | 1.47 | 1.69 | — |
| — | 0.62 | 0.83 | 0.72 | +0.21 | 26.3% | 68.5 | 26.3% | -0.79 | 2.00 | 1.80 | 2.19 | — |
| — | 0.34 | 0.57 | 0.46 | +0.17 | 26.3% | 69 | 26.3% | -0.84 | 2.34 | 1.80 | 2.88 | — |
| — | 0.19 | 0.57 | 0.38 | +0.14 | 26.4% | 69.5 | 26.4% | -0.87 | 2.76 | 2.47 | 3.05 | — |
| — | 0.15 | 0.35 | 0.25 | +0.11 | 26.6% | 70 | 26.6% | -0.90 | 3.08 | 2.85 | 3.30 | — |
| — | 0.16 | 0.35 | 0.26 | +0.08 | 26.8% | 70.5 | 26.8% | -0.93 | 4.00 | 3.30 | 4.70 | — |
| — | 0.09 | 0.40 | 0.24 | +0.06 | 27.0% | 71 | 27.0% | -0.95 | 3.98 | 3.80 | 4.15 | — |
| — | — | 0.19 | — | +0.01 | 30.9% | 75 | 30.9% | -1.00 | 8.38 | 7.55 | 9.20 | — |
| — | — | 0.50 | — | +0.00 | 42.4% | 80 | 42.4% | -1.00 | 13.30 | 12.30 | 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.