Spot 67.63
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 14.95 | 12.70 | +1.00 | 35.2% | 55 | 35.2% | +0.00 | — | — | 0.01 | — |
| — | 11.10 | 13.95 | 12.53 | +1.00 | 34.1% | 56 | 34.1% | +0.00 | — | — | 0.02 | — |
| — | 9.35 | 11.20 | 10.28 | +1.00 | 33.2% | 57 | 33.2% | +0.00 | — | — | 0.01 | — |
| — | 7.75 | 12.45 | 10.10 | +1.00 | 32.7% | 57.5 | 32.7% | +0.00 | — | — | 0.02 | — |
| — | 7.55 | 9.80 | 8.68 | +1.00 | 32.3% | 58 | 32.3% | +0.00 | — | — | 0.01 | — |
| — | 8.35 | 10.55 | 9.45 | +1.00 | 31.9% | 58.5 | 31.9% | +0.00 | — | — | 0.02 | — |
| — | 7.45 | 9.25 | 8.35 | +1.00 | 31.7% | 59 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 6.70 | 9.55 | 8.12 | +1.00 | 31.7% | 59.5 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 7.30 | 8.00 | 7.65 | +1.00 | 32.1% | 60 | 32.1% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 8.10 | 7.00 | +1.00 | 33.1% | 60.5 | 33.1% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 8.40 | 6.53 | +1.00 | 35.1% | 61 | 35.1% | -0.00 | — | — | 0.02 | — |
| — | 4.60 | 6.55 | 5.58 | +1.00 | 37.9% | 61.5 | 37.9% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 5.95 | 5.38 | +0.99 | 40.8% | 62 | 40.8% | -0.01 | — | — | 0.10 | — |
| — | 4.30 | 6.20 | 5.25 | +0.99 | 43.1% | 62.5 | 43.1% | -0.01 | — | — | 0.15 | — |
| — | 4.20 | 4.90 | 4.55 | +0.98 | 43.8% | 63 | 43.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.60 | 4.40 | 4.00 | +0.97 | 42.7% | 63.5 | 42.7% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 3.40 | 3.95 | 3.67 | +0.96 | 40.1% | 64 | 40.1% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 2.80 | 3.50 | 3.15 | +0.93 | 36.5% | 64.5 | 36.5% | -0.07 | 0.06 | 0.02 | 0.09 | — |
| — | 2.30 | 3.10 | 2.70 | +0.90 | 32.4% | 65 | 32.4% | -0.10 | — | — | 0.05 | — |
| — | 1.62 | 2.69 | 2.15 | +0.84 | 29.6% | 65.5 | 29.6% | -0.16 | — | — | 0.40 | — |
| — | 1.50 | 1.90 | 1.70 | +0.76 | 28.0% | 66 | 28.0% | -0.24 | 0.09 | 0.05 | 0.12 | — |
| — | 1.05 | 1.50 | 1.27 | +0.67 | 26.9% | 66.5 | 26.9% | -0.33 | 0.10 | 0.01 | 0.20 | — |
| — | 0.67 | 1.05 | 0.86 | +0.56 | 26.3% | 67 | 26.3% | -0.44 | 0.32 | 0.15 | 0.48 | — |
| — | 0.20 | 0.65 | 0.42 | +0.44 | 25.9% | 67.5 | 25.9% | -0.56 | 0.39 | 0.30 | 0.47 | — |
| — | 0.18 | 0.42 | 0.30 | +0.33 | 25.9% | 68 | 25.9% | -0.67 | 0.76 | 0.26 | 1.25 | — |
| — | 0.13 | 0.25 | 0.19 | +0.24 | 26.4% | 68.5 | 26.4% | -0.77 | 0.81 | 0.23 | 1.40 | — |
| — | — | 0.23 | — | +0.16 | 27.1% | 69 | 27.1% | -0.85 | 1.32 | 0.83 | 1.82 | — |
| — | 0.01 | 0.11 | 0.06 | +0.10 | 27.7% | 69.5 | 27.7% | -0.91 | 1.82 | 0.15 | 3.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.06 | 28.3% | 70 | 28.3% | -0.95 | 3.19 | 1.83 | 4.55 | — |
| — | — | 0.23 | — | +0.03 | 28.7% | 70.5 | 28.7% | -0.97 | 3.41 | 1.92 | 4.90 | — |
| — | — | 0.02 | — | +0.02 | 29.1% | 71 | 29.1% | -0.99 | 3.62 | 2.60 | 4.65 | — |
| — | — | 0.02 | — | +0.01 | 29.8% | 72 | 29.8% | -1.00 | 4.66 | 2.87 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 30.5% | 73 | 30.5% | -1.00 | 5.80 | 3.60 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 31.1% | 74 | 31.1% | -1.00 | 6.40 | 4.35 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 75 | 31.8% | -1.00 | 7.45 | 5.30 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 76 | 32.6% | -1.00 | 8.68 | 6.45 | 10.90 | 0 |
| 11 | — | 0.02 | — | +0.00 | 33.5% | 77 | 33.5% | -1.00 | 9.43 | 7.00 | 11.85 | — |
| — | — | 0.02 | — | +0.00 | 34.5% | 78 | 34.5% | -1.00 | 10.70 | 8.40 | 13.00 | — |
| — | — | 1.19 | — | +0.00 | 35.6% | 79 | 35.6% | -1.00 | 11.43 | 9.00 | 13.85 | — |
| — | — | 0.01 | — | +0.00 | 36.8% | 80 | 36.8% | -1.00 | 12.80 | 10.60 | 15.00 | — |
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.