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 | |
| — | 13.60 | 15.75 | 14.68 | +1.00 | 64.0% | 55 | 64.0% | +0.00 | — | — | 0.01 | — |
| — | 9.40 | 12.30 | 10.85 | +1.00 | 74.4% | 59 | — | — | — | — | 0.40 | — |
| — | 9.15 | 9.95 | 9.55 | +1.00 | 77.1% | 60 | 77.1% | -0.00 | — | — | 0.03 | — |
| — | 7.35 | 8.85 | 8.10 | +1.00 | 77.6% | 61 | 77.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.55 | 7.85 | 7.20 | +1.00 | 75.9% | 62 | 75.9% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 5.45 | 6.85 | 6.15 | +0.99 | 72.4% | 63 | 72.4% | -0.03 | — | — | 0.09 | — |
| — | 4.55 | 6.80 | 5.67 | +0.98 | 67.9% | 64 | 67.9% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 4.15 | 5.70 | 4.92 | +0.96 | 63.8% | 65 | 63.8% | -0.07 | 0.10 | 0.07 | 0.12 | — |
| — | 2.85 | 3.90 | 3.38 | +0.91 | 60.6% | 66 | 60.6% | -0.12 | 0.17 | 0.12 | 0.23 | — |
| — | 2.25 | 3.10 | 2.67 | +0.82 | 58.4% | 67 | 58.4% | -0.19 | 0.30 | 0.25 | 0.35 | — |
| — | 1.66 | 2.29 | 1.98 | +0.71 | 56.9% | 68 | 56.9% | -0.29 | 0.55 | 0.44 | 0.65 | — |
| — | 1.10 | 1.53 | 1.31 | +0.58 | 55.9% | 69 | 55.9% | -0.42 | 0.80 | 0.69 | 0.91 | — |
| — | 0.85 | 0.93 | 0.89 | +0.44 | 55.4% | 70 | 55.4% | -0.56 | 1.42 | 1.26 | 1.58 | — |
| — | 0.46 | 0.56 | 0.51 | +0.31 | 55.4% | 71 | 55.4% | -0.69 | 2.12 | 1.87 | 2.37 | — |
| — | 0.25 | 0.42 | 0.34 | +0.20 | 55.6% | 72 | 55.6% | -0.80 | 2.83 | 2.55 | 3.10 | — |
| — | 0.17 | 0.29 | 0.23 | +0.16 | 55.8% | 72.5 | 55.8% | -0.84 | 3.67 | 3.10 | 4.25 | — |
| — | 0.12 | 0.22 | 0.17 | +0.12 | 56.1% | 73 | 56.1% | -0.88 | 3.80 | 3.40 | 4.20 | — |
| — | 0.07 | 0.14 | 0.10 | +0.07 | 57.0% | 74 | 57.0% | -0.93 | 4.80 | 3.75 | 5.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 58.6% | 75 | 58.6% | -0.96 | 5.67 | 5.35 | 6.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 61.7% | 76 | 61.7% | -0.98 | 6.92 | 6.10 | 7.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 64.7% | 77 | 64.7% | -0.99 | 7.88 | 7.10 | 8.65 | — |
| — | — | 0.03 | — | +0.01 | 65.5% | 77.5 | 65.5% | -0.99 | 8.00 | 6.95 | 9.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 65.8% | 78 | 65.8% | -0.99 | 9.00 | 8.30 | 9.70 | — |
| — | — | 0.04 | — | +0.00 | 65.6% | 79 | 65.6% | -1.00 | 9.78 | 9.00 | 10.55 | — |
| — | — | 0.01 | — | +0.00 | 64.7% | 80 | 64.7% | -1.00 | 10.78 | 9.50 | 12.05 | — |
| — | — | 0.46 | — | +0.00 | 63.2% | 81 | 63.2% | -1.00 | 11.68 | 10.40 | 12.95 | — |
| — | — | 0.34 | — | +0.00 | 61.4% | 82 | 61.4% | -1.00 | 13.00 | 11.40 | 14.60 | — |
| — | — | 0.91 | — | +0.00 | 60.5% | 82.5 | 60.5% | -1.00 | 13.18 | 11.90 | 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.