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 | |
| — | 13.45 | 15.80 | 14.62 | +1.00 | 51.7% | 55 | 51.7% | -0.00 | — | — | 0.02 | — |
| — | — | — | — | — | — | 57 | — | — | — | — | — | — |
| — | 9.95 | 12.85 | 11.40 | +1.00 | 49.6% | 58 | 49.6% | -0.01 | — | — | 0.03 | — |
| — | 9.55 | 11.80 | 10.68 | +1.00 | 49.0% | 59 | 49.0% | -0.01 | — | — | 0.50 | — |
| — | 8.20 | 10.40 | 9.30 | +1.00 | 48.5% | 60 | 48.5% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 7.65 | 9.50 | 8.57 | +0.98 | 48.1% | 61 | 48.1% | -0.04 | 0.12 | 0.02 | 0.23 | — |
| — | 6.50 | 8.75 | 7.62 | +0.95 | 47.7% | 62 | 47.7% | -0.06 | 0.27 | 0.02 | 0.52 | — |
| — | 5.70 | 8.30 | 7.00 | +0.91 | 47.4% | 63 | 47.4% | -0.08 | 0.21 | 0.05 | 0.38 | — |
| — | 4.80 | 7.05 | 5.92 | +0.88 | 47.2% | 64 | 47.2% | -0.12 | 0.25 | 0.10 | 0.40 | — |
| — | 4.00 | 6.00 | 5.00 | +0.83 | 47.0% | 65 | 47.0% | -0.17 | 0.51 | 0.43 | 0.59 | — |
| — | 2.87 | 5.10 | 3.98 | +0.77 | 46.8% | 66 | 46.8% | -0.23 | 0.69 | 0.42 | 0.95 | — |
| — | 3.05 | 4.40 | 3.73 | +0.71 | 46.7% | 67 | 46.7% | -0.29 | 0.99 | 0.76 | 1.23 | — |
| — | 2.40 | 3.20 | 2.80 | +0.64 | 46.6% | 68 | 46.6% | -0.36 | 1.50 | 0.98 | 2.02 | — |
| — | 2.02 | 2.43 | 2.23 | +0.56 | 46.6% | 69 | 46.6% | -0.44 | 1.82 | 1.57 | 2.07 | — |
| — | 1.56 | 1.94 | 1.75 | +0.48 | 46.6% | 70 | 46.6% | -0.52 | 2.27 | 2.05 | 2.48 | — |
| — | 1.07 | 1.55 | 1.31 | +0.41 | 46.6% | 71 | 46.6% | -0.60 | 2.90 | 2.54 | 3.25 | — |
| — | 0.85 | 1.20 | 1.02 | +0.33 | 46.7% | 72 | 46.7% | -0.67 | 3.58 | 3.25 | 3.90 | — |
| — | 0.44 | 0.87 | 0.66 | +0.27 | 46.8% | 73 | 46.8% | -0.73 | 4.33 | 4.05 | 4.60 | — |
| — | 0.43 | 0.71 | 0.57 | +0.21 | 46.9% | 74 | 46.9% | -0.79 | 5.15 | 3.45 | 6.85 | — |
| — | 0.26 | 0.45 | 0.35 | +0.16 | 47.1% | 75 | 47.1% | -0.84 | 6.03 | 5.10 | 6.95 | — |
| — | 0.01 | 0.61 | 0.31 | +0.12 | 47.2% | 76 | 47.2% | -0.88 | 7.12 | 6.25 | 8.00 | — |
| — | 0.15 | 0.49 | 0.32 | +0.09 | 47.4% | 77 | 47.4% | -0.91 | 7.85 | 6.90 | 8.80 | — |
| — | 0.13 | 0.42 | 0.28 | +0.07 | 47.6% | 78 | 47.6% | -0.94 | 8.75 | 7.55 | 9.95 | — |
| — | 0.09 | 0.43 | 0.26 | +0.05 | 47.8% | 79 | 47.8% | -0.96 | 9.60 | 8.50 | 10.70 | — |
| — | 0.07 | 0.31 | 0.19 | +0.03 | 48.1% | 80 | 48.1% | -0.97 | 10.57 | 8.95 | 12.20 | — |
| — | — | 0.32 | — | +0.02 | 48.3% | 81 | 48.3% | -0.98 | 11.65 | 10.35 | 12.95 | — |
| — | — | 0.73 | — | +0.02 | 48.5% | 82 | 48.5% | -0.99 | 12.68 | 11.40 | 13.95 | — |
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.