Spot 69.64
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 16.20 | 14.85 | +0.96 | 48.5% | 55 | 48.5% | -0.04 | — | — | 0.40 | — |
| — | — | — | — | — | — | 57 | — | — | — | — | — | — |
| — | — | — | — | — | — | 58 | — | — | — | — | — | — |
| — | 9.85 | 12.35 | 11.10 | +0.90 | 47.7% | 59 | 47.7% | -0.10 | 0.62 | 0.38 | 0.86 | — |
| — | 9.30 | 11.50 | 10.40 | +0.88 | 47.5% | 60 | 47.5% | -0.12 | 0.62 | 0.20 | 1.05 | — |
| — | 8.35 | 10.20 | 9.28 | +0.86 | 47.4% | 61 | 47.4% | -0.15 | 0.82 | 0.65 | 0.99 | — |
| — | 7.70 | 9.70 | 8.70 | +0.83 | 47.2% | 62 | 47.2% | -0.17 | 0.92 | 0.59 | 1.24 | — |
| — | 7.05 | 8.65 | 7.85 | +0.79 | 47.1% | 63 | 47.1% | -0.21 | 1.33 | 1.11 | 1.56 | — |
| — | 6.55 | 8.35 | 7.45 | +0.76 | 46.9% | 64 | 46.9% | -0.24 | 1.55 | 1.29 | 1.82 | — |
| — | 5.95 | 6.75 | 6.35 | +0.72 | 46.8% | 65 | 46.8% | -0.28 | 1.77 | 1.60 | 1.95 | — |
| — | 5.00 | 7.05 | 6.03 | +0.68 | 46.8% | 66 | 46.8% | -0.32 | 2.17 | 1.82 | 2.51 | — |
| — | 4.80 | 5.60 | 5.20 | +0.64 | 46.7% | 67 | 46.7% | -0.36 | 2.53 | 2.33 | 2.73 | — |
| — | 3.40 | 5.05 | 4.22 | +0.60 | 46.7% | 68 | 46.7% | -0.40 | 3.15 | 2.81 | 3.50 | — |
| — | 3.70 | 4.50 | 4.10 | +0.56 | 46.7% | 69 | 46.7% | -0.44 | 3.45 | 3.25 | 3.65 | — |
| — | 3.20 | 3.95 | 3.58 | +0.52 | 46.7% | 70 | 46.7% | -0.49 | 4.10 | 3.65 | 4.55 | — |
| — | 2.97 | 3.45 | 3.21 | +0.47 | 46.8% | 71 | 46.8% | -0.53 | 4.50 | 4.30 | 4.70 | — |
| — | 2.23 | 3.15 | 2.69 | +0.43 | 46.9% | 72 | 46.9% | -0.57 | 5.30 | 4.85 | 5.75 | — |
| — | 2.08 | 2.57 | 2.33 | +0.39 | 47.0% | 73 | 47.0% | -0.61 | 5.83 | 5.45 | 6.20 | — |
| — | 1.85 | 2.25 | 2.05 | +0.36 | 47.1% | 74 | 47.1% | -0.65 | 6.62 | 6.15 | 7.10 | — |
| — | 1.41 | 1.97 | 1.69 | +0.32 | 47.3% | 75 | 47.3% | -0.69 | 6.92 | 5.90 | 7.95 | — |
| — | 1.34 | 1.76 | 1.55 | +0.29 | 47.5% | 76 | 47.5% | -0.72 | 8.28 | 7.40 | 9.15 | — |
| — | 1.06 | 1.45 | 1.25 | +0.26 | 47.7% | 77 | 47.7% | -0.75 | 8.60 | 7.45 | 9.75 | — |
| — | 0.83 | 1.27 | 1.05 | +0.23 | 48.0% | 78 | 48.0% | -0.78 | 9.47 | 8.20 | 10.75 | — |
| — | 0.70 | 1.11 | 0.91 | +0.20 | 48.3% | 79 | 48.3% | -0.81 | 10.60 | 8.90 | 12.30 | — |
| — | 0.59 | 0.93 | 0.76 | +0.18 | 48.6% | 80 | 48.6% | -0.83 | 11.43 | 10.40 | 12.45 | — |
| — | 0.29 | 0.81 | 0.55 | +0.16 | 48.9% | 81 | 48.9% | -0.85 | 12.07 | 10.85 | 13.30 | — |
| — | 0.35 | 0.76 | 0.56 | +0.14 | 49.2% | 82 | 49.2% | -0.87 | 12.97 | 11.75 | 14.20 | — |
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.