Spot 67.88
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 15.50 | 13.00 | +0.99 | 31.3% | 55 | 31.3% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 9.75 | 14.70 | 12.22 | +0.99 | 31.0% | 56 | 31.0% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 8.65 | 13.60 | 11.12 | +0.98 | 30.6% | 57 | 30.6% | -0.02 | 0.36 | 0.03 | 0.70 | — |
| — | 7.75 | 12.70 | 10.22 | +0.97 | 30.3% | 58 | 30.3% | -0.03 | 0.43 | 0.05 | 0.82 | — |
| — | 6.80 | 11.75 | 9.28 | +0.96 | 29.9% | 59 | 29.9% | -0.05 | 0.36 | 0.12 | 0.60 | — |
| — | 6.55 | 11.45 | 9.00 | +0.94 | 29.5% | 60 | 29.5% | -0.06 | 0.19 | 0.18 | 0.20 | — |
| — | 3.90 | 8.55 | 6.22 | +0.91 | 29.1% | 61 | 29.1% | -0.09 | 0.30 | 0.26 | 0.35 | — |
| — | 4.50 | 9.50 | 7.00 | — | — | 61.5 | — | — | — | — | 0.53 | — |
| — | 3.50 | 6.70 | 5.10 | +0.88 | 28.6% | 62 | 28.6% | -0.12 | 0.37 | 0.28 | 0.46 | — |
| — | 3.60 | 8.55 | 6.08 | — | — | 62.5 | — | — | — | — | 3.90 | — |
| — | 2.70 | 6.95 | 4.83 | +0.85 | 28.1% | 63 | 28.1% | -0.16 | 0.48 | 0.44 | 0.53 | — |
| — | 2.70 | 7.65 | 5.17 | — | — | 63.5 | — | — | 2.21 | 0.38 | 4.05 | — |
| — | 2.05 | 6.80 | 4.42 | +0.80 | 27.7% | 64 | 27.7% | -0.20 | 0.66 | 0.52 | 0.80 | — |
| — | 2.10 | 7.05 | 4.58 | — | — | 64.5 | — | — | — | — | 0.85 | — |
| — | 0.56 | 4.60 | 2.58 | +0.75 | 27.3% | 65 | 27.3% | -0.25 | 0.90 | 0.85 | 0.95 | — |
| 0 | 1.00 | 5.95 | 3.48 | — | — | 65.5 | — | — | — | — | 4.90 | 0 |
| — | 1.80 | 3.80 | 2.80 | +0.69 | 27.0% | 66 | 27.0% | -0.31 | 1.20 | 0.90 | 1.50 | — |
| — | — | 3.25 | — | — | — | 66.5 | — | — | — | — | 4.90 | — |
| — | 2.42 | 2.89 | 2.65 | +0.62 | 26.8% | 67 | 26.8% | -0.38 | 3.20 | 1.40 | 5.00 | — |
| — | 0.24 | 4.40 | 2.32 | — | — | 67.5 | — | — | 2.33 | 0.05 | 4.60 | — |
| — | 1.94 | 2.33 | 2.13 | +0.55 | 26.6% | 68 | 26.6% | -0.45 | 2.62 | 1.80 | 3.45 | — |
| — | 0.18 | 4.30 | 2.24 | — | — | 68.5 | — | — | 2.35 | 0.10 | 4.60 | — |
| — | 1.00 | 2.80 | 1.90 | +0.48 | 26.5% | 69 | 26.5% | -0.52 | 2.62 | 0.15 | 5.10 | — |
| — | — | 3.85 | — | — | — | 69.5 | — | — | 3.67 | 1.20 | 6.15 | — |
| — | 1.08 | 1.39 | 1.24 | +0.42 | 26.5% | 70 | 26.5% | -0.60 | 2.50 | 0.36 | 4.65 | — |
| — | — | 3.45 | — | — | — | 70.5 | — | — | 2.92 | 0.45 | 5.40 | — |
| — | 0.58 | 1.69 | 1.14 | +0.35 | 26.5% | 71 | 26.5% | -0.66 | 4.03 | 1.55 | 6.50 | — |
| — | 0.39 | 1.00 | 0.69 | +0.29 | 26.6% | 72 | 26.6% | -0.73 | 4.72 | 2.25 | 7.20 | — |
| — | — | 2.90 | — | — | — | 72.5 | — | — | 5.12 | 2.65 | 7.60 | — |
| — | 0.52 | 0.71 | 0.61 | +0.23 | 26.7% | 73 | 26.7% | -0.78 | 5.47 | 3.00 | 7.95 | — |
| — | 0.35 | 0.48 | 0.41 | +0.19 | 26.8% | 74 | 26.8% | -0.83 | 6.33 | 3.85 | 8.80 | — |
| — | 0.11 | 0.66 | 0.39 | +0.15 | 27.0% | 75 | 27.0% | -0.87 | 7.33 | 4.85 | 9.80 | — |
| — | 0.01 | 0.32 | 0.17 | +0.12 | 27.2% | 76 | 27.2% | -0.91 | 8.28 | 5.80 | 10.75 | — |
| — | 0.02 | 0.20 | 0.11 | +0.09 | 27.4% | 77 | 27.4% | -0.94 | 9.07 | 6.60 | 11.55 | — |
| — | — | 2.29 | — | +0.07 | 27.7% | 78 | 27.7% | -0.96 | 10.22 | 7.75 | 12.70 | — |
| — | — | 2.25 | — | +0.06 | 28.1% | 79 | 28.1% | -0.98 | 11.18 | 8.70 | 13.65 | — |
| — | — | 1.66 | — | +0.04 | 28.4% | 80 | 28.4% | -0.99 | 12.07 | 9.60 | 14.55 | — |
| — | — | 1.82 | — | +0.03 | 28.8% | 81 | 28.8% | -1.00 | 13.07 | 10.60 | 15.55 | — |
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.