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 | |
| — | 28.85 | 32.05 | 30.45 | +0.97 | 51.7% | 40 | 51.7% | -0.03 | 0.28 | 0.05 | 0.52 | — |
| — | 26.95 | 29.35 | 28.15 | +0.96 | 50.1% | 42.5 | 50.1% | -0.04 | 0.46 | 0.10 | 0.81 | — |
| — | 24.20 | 27.50 | 25.85 | +0.94 | 48.8% | 45 | 48.8% | -0.06 | 0.59 | 0.42 | 0.77 | — |
| — | 22.55 | 24.30 | 23.43 | +0.92 | 47.8% | 47.5 | 47.8% | -0.08 | 0.66 | 0.40 | 0.91 | — |
| — | 20.20 | 22.70 | 21.45 | +0.90 | 47.0% | 50 | 47.0% | -0.10 | 1.10 | 1.01 | 1.20 | — |
| — | 15.35 | 19.30 | 17.32 | +0.84 | 46.0% | 55 | 46.0% | -0.17 | 2.06 | 1.85 | 2.27 | — |
| — | 13.30 | 14.30 | 13.80 | +0.76 | 45.5% | 60 | 45.5% | -0.25 | 3.52 | 3.30 | 3.75 | — |
| — | 10.65 | 13.45 | 12.05 | +0.71 | 45.4% | 62.5 | 45.4% | -0.29 | 4.35 | 3.80 | 4.90 | — |
| — | 9.95 | 11.40 | 10.68 | +0.67 | 45.3% | 65 | 45.3% | -0.34 | 5.42 | 5.10 | 5.75 | — |
| — | 8.35 | 10.80 | 9.57 | +0.62 | 45.3% | 67.5 | 45.3% | -0.39 | 6.67 | 6.25 | 7.10 | — |
| — | 7.85 | 8.70 | 8.28 | +0.57 | 45.2% | 70 | 45.2% | -0.44 | 7.92 | 7.55 | 8.30 | — |
| — | 6.70 | 8.20 | 7.45 | +0.52 | 45.2% | 72.5 | 45.2% | -0.49 | 9.40 | 9.00 | 9.80 | — |
| — | 6.00 | 6.65 | 6.33 | +0.48 | 45.3% | 75 | 45.3% | -0.53 | 11.32 | 10.30 | 12.35 | — |
| — | 4.95 | 5.95 | 5.45 | +0.43 | 45.3% | 77.5 | 45.3% | -0.58 | 12.62 | 11.90 | 13.35 | — |
| — | 4.40 | 5.10 | 4.75 | +0.39 | 45.3% | 80 | 45.3% | -0.62 | 14.22 | 13.75 | 14.70 | — |
| — | 3.60 | 4.45 | 4.03 | +0.35 | 45.4% | 82.5 | 45.4% | -0.66 | 15.47 | 14.25 | 16.70 | — |
| — | 3.45 | 3.65 | 3.55 | +0.32 | 45.4% | 85 | 45.4% | -0.70 | 17.85 | 16.95 | 18.75 | — |
| — | 2.50 | 3.30 | 2.90 | +0.28 | 45.5% | 87.5 | 45.5% | -0.74 | 19.73 | 18.60 | 20.85 | — |
| — | 2.16 | 3.00 | 2.58 | +0.25 | 45.6% | 90 | 45.6% | -0.77 | 21.62 | 20.25 | 23.00 | — |
| — | 1.56 | 2.16 | 1.86 | +0.20 | 45.9% | 95 | 45.9% | -0.83 | 26.60 | 24.75 | 28.45 | — |
| — | 1.23 | 1.66 | 1.45 | +0.16 | 46.3% | 100 | 46.3% | -0.88 | 30.82 | 29.60 | 32.05 | — |
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.