Spot 69.68
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.75 | 16.30 | 15.03 | +1.00 | 55.4% | 55 | 55.4% | -0.00 | — | — | 0.05 | — |
| — | 11.75 | 13.30 | 12.53 | +1.00 | 55.3% | 57 | 55.3% | -0.00 | — | — | 0.28 | — |
| — | 10.85 | 12.55 | 11.70 | +1.00 | 55.3% | 58 | 55.3% | -0.00 | — | — | 0.02 | — |
| — | 9.75 | 11.45 | 10.60 | +1.00 | 55.5% | 59 | 55.5% | -0.00 | — | — | 0.08 | — |
| — | 9.05 | 10.35 | 9.70 | +1.00 | 55.6% | 60 | 55.6% | -0.00 | — | — | 0.06 | — |
| — | 8.20 | 9.40 | 8.80 | +0.99 | 55.7% | 61 | 55.7% | -0.01 | — | — | 0.08 | — |
| — | 7.25 | 8.40 | 7.83 | +0.98 | 55.8% | 62 | 55.8% | -0.02 | — | — | 0.09 | — |
| — | 6.25 | 7.50 | 6.88 | +0.96 | 55.9% | 63 | 55.9% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 5.40 | 6.60 | 6.00 | +0.93 | 55.9% | 64 | 55.9% | -0.07 | 0.17 | 0.12 | 0.22 | — |
| — | 4.55 | 5.60 | 5.08 | +0.89 | 55.8% | 65 | 55.8% | -0.11 | 0.23 | 0.18 | 0.29 | — |
| — | 3.75 | 4.80 | 4.28 | +0.83 | 55.6% | 66 | 55.6% | -0.17 | 0.40 | 0.34 | 0.45 | — |
| — | 2.85 | 3.90 | 3.38 | +0.76 | 55.3% | 67 | 55.3% | -0.23 | 0.58 | 0.52 | 0.65 | — |
| — | 2.27 | 2.93 | 2.60 | +0.68 | 55.0% | 68 | 55.0% | -0.32 | 0.88 | 0.80 | 0.96 | — |
| — | 1.81 | 2.23 | 2.02 | +0.58 | 54.7% | 69 | 54.7% | -0.42 | 1.20 | 1.02 | 1.37 | — |
| — | 1.34 | 1.58 | 1.46 | +0.48 | 54.6% | 70 | 54.6% | -0.52 | 1.72 | 1.54 | 1.89 | — |
| — | 0.87 | 1.19 | 1.03 | +0.39 | 54.4% | 71 | 54.4% | -0.61 | 2.27 | 2.03 | 2.52 | — |
| — | 0.59 | 0.81 | 0.70 | +0.30 | 54.3% | 72 | 54.3% | -0.70 | 2.88 | 2.57 | 3.20 | — |
| — | 0.40 | 0.50 | 0.45 | +0.22 | 54.3% | 73 | 54.3% | -0.79 | 3.77 | 3.50 | 4.05 | — |
| — | 0.23 | 0.35 | 0.29 | +0.15 | 54.4% | 74 | 54.4% | -0.85 | 4.58 | 4.35 | 4.80 | — |
| — | 0.14 | 0.25 | 0.20 | +0.11 | 54.5% | 75 | 54.5% | -0.90 | 5.50 | 5.20 | 5.80 | — |
| — | 0.08 | 0.16 | 0.12 | +0.07 | 54.6% | 76 | 54.6% | -0.93 | 6.42 | 6.05 | 6.80 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 77 | — | — | 7.38 | 6.85 | 7.90 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 78 | — | — | 8.35 | 7.70 | 9.00 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 79 | — | — | 9.28 | 8.60 | 9.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 54.4% | 80 | 54.4% | -1.00 | 10.45 | 9.60 | 11.30 | — |
| — | — | 0.24 | — | +0.00 | 54.1% | 81 | 54.1% | -1.00 | 11.90 | 10.70 | 13.10 | — |
| — | — | 0.23 | — | +0.00 | 53.6% | 82 | 53.6% | -1.00 | 12.60 | 11.60 | 13.60 | — |
| — | — | 1.50 | — | +0.00 | 53.1% | 83 | 53.1% | -1.00 | 13.90 | 12.75 | 15.05 | — |
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.