Spot 68.17
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.35 | 15.50 | 13.43 | +0.99 | 29.7% | 55 | 29.7% | -0.01 | — | — | 2.09 | — |
| — | 10.35 | 14.55 | 12.45 | +0.99 | 29.7% | 56 | 29.7% | -0.01 | — | — | 1.93 | — |
| — | 9.85 | 14.05 | 11.95 | +0.98 | 29.7% | 56.5 | 29.7% | -0.02 | — | — | 1.33 | — |
| — | 9.35 | 13.55 | 11.45 | +0.98 | 29.7% | 57 | 29.7% | -0.02 | — | — | 2.17 | — |
| — | 8.85 | 13.05 | 10.95 | +0.97 | 29.7% | 57.5 | 29.7% | -0.03 | — | — | 2.10 | — |
| — | 8.40 | 12.60 | 10.50 | +0.96 | 29.7% | 58 | 29.7% | -0.04 | — | — | 0.61 | — |
| — | 7.90 | 12.10 | 10.00 | +0.96 | 29.7% | 58.5 | 29.7% | -0.04 | — | — | 0.70 | — |
| — | 7.40 | 11.65 | 9.53 | +0.95 | 29.6% | 59 | 29.6% | -0.06 | — | — | 0.33 | — |
| — | 6.95 | 11.15 | 9.05 | +0.93 | 29.6% | 59.5 | 29.6% | -0.07 | — | — | 1.57 | — |
| — | 7.60 | 10.70 | 9.15 | +0.92 | 29.5% | 60 | 29.5% | -0.08 | 0.23 | 0.06 | 0.40 | — |
| — | 6.65 | 10.25 | 8.45 | +0.90 | 29.4% | 60.5 | 29.4% | -0.10 | 0.29 | 0.07 | 0.52 | — |
| — | 5.50 | 9.75 | 7.62 | +0.89 | 29.3% | 61 | 29.3% | -0.12 | 0.70 | 0.13 | 1.27 | — |
| — | 5.05 | 9.30 | 7.17 | +0.87 | 29.3% | 61.5 | 29.3% | -0.14 | — | — | 1.47 | 168 |
| 4 | 4.60 | 8.85 | 6.72 | +0.84 | 29.1% | 62 | 29.1% | -0.16 | 0.56 | 0.27 | 0.85 | 177 |
| 9 | 4.15 | 8.15 | 6.15 | +0.82 | 29.0% | 62.5 | 29.0% | -0.19 | 0.78 | 0.27 | 1.28 | 213 |
| 10 | 3.75 | 7.95 | 5.85 | +0.79 | 28.9% | 63 | 28.9% | -0.21 | 0.90 | 0.38 | 1.42 | 392 |
| 60 | 3.30 | 7.55 | 5.42 | +0.76 | 28.8% | 63.5 | 28.8% | -0.24 | — | — | 4.90 | — |
| — | 2.56 | 7.20 | 4.88 | +0.72 | 28.6% | 64 | 28.6% | -0.28 | 0.71 | 0.42 | 1.00 | — |
| — | 2.48 | 6.45 | 4.46 | +0.69 | 28.4% | 64.5 | 28.4% | -0.31 | 1.27 | 0.51 | 2.04 | — |
| — | 2.09 | 5.00 | 3.54 | +0.65 | 28.3% | 65 | 28.3% | -0.35 | 1.22 | 0.53 | 1.90 | — |
| — | 2.83 | 5.75 | 4.29 | +0.62 | 28.1% | 65.5 | 28.1% | -0.39 | — | — | 2.10 | — |
| — | 3.05 | 3.80 | 3.42 | +0.58 | 27.9% | 66 | 27.9% | -0.43 | — | — | 2.84 | — |
| — | 2.60 | 5.15 | 3.88 | +0.54 | 27.8% | 66.5 | — | — | — | — | 4.85 | — |
| — | 1.75 | 3.35 | 2.55 | — | — | 67 | 27.7% | -0.51 | — | — | 3.00 | — |
| — | 1.88 | 3.15 | 2.52 | +0.46 | 27.6% | 67.5 | — | — | — | — | 4.90 | — |
| — | 1.40 | 2.98 | 2.19 | +0.42 | 27.4% | 68 | — | — | 1.99 | 0.02 | 3.95 | — |
| — | 1.53 | 2.00 | 1.76 | +0.35 | 27.3% | 69 | 27.3% | -0.66 | 2.38 | 0.56 | 4.20 | — |
| — | 0.53 | 1.50 | 1.01 | +0.28 | 27.1% | 70 | 27.1% | -0.73 | 3.08 | 0.97 | 5.20 | — |
| — | 0.13 | 1.57 | 0.85 | +0.22 | 27.0% | 71 | — | — | 3.83 | 1.71 | 5.95 | — |
| — | — | 2.70 | — | +0.17 | 26.9% | 72 | — | — | 4.46 | 2.16 | 6.75 | — |
| — | — | 2.63 | — | +0.15 | 26.8% | 72.5 | 26.8% | -0.87 | 4.73 | 2.61 | 6.85 | — |
| — | — | 2.56 | — | +0.13 | 26.8% | 73 | 26.8% | -0.89 | 5.12 | 3.00 | 7.25 | — |
| — | — | 1.28 | — | +0.12 | 26.8% | 73.5 | 26.8% | -0.91 | 5.55 | 3.45 | 7.65 | — |
| — | — | 0.34 | — | +0.07 | 26.9% | 75 | 26.9% | -0.95 | 7.80 | 6.60 | 9.00 | — |
| — | — | 1.93 | — | +0.01 | 28.1% | 80 | 28.1% | -1.00 | 11.97 | 9.50 | 14.45 | — |
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.