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 | |
| — | 13.70 | 16.05 | 14.88 | +0.99 | 58.4% | 55 | 58.4% | -0.01 | — | — | 0.36 | — |
| — | 11.75 | 14.15 | 12.95 | +0.98 | 58.0% | 57 | 58.0% | -0.02 | — | — | 0.35 | — |
| — | 10.85 | 12.80 | 11.82 | +0.97 | 57.8% | 58 | 57.8% | -0.03 | — | — | 0.12 | — |
| — | 9.90 | 12.00 | 10.95 | +0.96 | 57.5% | 59 | 57.5% | -0.04 | — | — | 0.39 | — |
| — | 8.95 | 11.00 | 9.97 | +0.94 | 57.1% | 60 | 57.1% | -0.06 | 0.18 | 0.14 | 0.22 | — |
| — | 8.05 | 10.00 | 9.03 | +0.92 | 56.8% | 61 | 56.8% | -0.08 | 0.27 | 0.20 | 0.34 | — |
| — | 7.15 | 9.35 | 8.25 | +0.90 | 56.4% | 62 | 56.4% | -0.10 | 0.39 | 0.30 | 0.47 | — |
| — | 6.25 | 8.75 | 7.50 | +0.86 | 56.0% | 63 | 56.0% | -0.13 | 0.43 | 0.31 | 0.55 | — |
| — | 5.75 | 7.90 | 6.83 | +0.83 | 55.6% | 64 | 55.6% | -0.17 | 0.62 | 0.48 | 0.77 | — |
| — | 5.10 | 5.95 | 5.53 | +0.78 | 55.2% | 65 | 55.2% | -0.22 | 0.89 | 0.77 | 1.00 | — |
| — | 4.65 | 5.50 | 5.08 | +0.74 | 54.8% | 66 | 54.8% | -0.26 | 1.08 | 1.01 | 1.15 | — |
| — | 3.25 | 5.65 | 4.45 | +0.68 | 54.5% | 67 | 54.5% | -0.31 | 1.40 | 1.22 | 1.57 | — |
| — | 3.45 | 4.10 | 3.77 | +0.63 | 54.2% | 68 | 54.2% | -0.38 | 1.80 | 1.56 | 2.05 | — |
| — | 2.83 | 3.30 | 3.06 | +0.57 | 54.0% | 69 | 54.0% | -0.44 | 2.12 | 1.98 | 2.25 | — |
| — | 2.27 | 2.88 | 2.58 | +0.50 | 53.8% | 70 | 53.8% | -0.50 | 2.71 | 2.50 | 2.91 | — |
| — | 1.87 | 2.50 | 2.19 | +0.44 | 53.7% | 71 | 53.7% | -0.56 | 3.31 | 2.96 | 3.65 | — |
| — | 1.53 | 1.87 | 1.70 | +0.38 | 53.7% | 72 | 53.7% | -0.62 | 3.81 | 2.91 | 4.70 | — |
| — | 1.12 | 1.67 | 1.40 | +0.33 | 53.7% | 73 | 53.7% | -0.67 | 4.40 | 4.00 | 4.80 | — |
| — | 0.94 | 1.13 | 1.03 | +0.28 | 53.8% | 74 | 53.8% | -0.72 | 5.60 | 4.65 | 6.55 | — |
| — | 0.72 | 0.96 | 0.84 | +0.23 | 53.9% | 75 | 53.9% | -0.77 | 6.03 | 5.50 | 6.55 | — |
| — | 0.41 | 0.74 | 0.57 | +0.20 | 54.0% | 76 | 54.0% | -0.81 | 7.17 | 6.35 | 8.00 | — |
| — | 0.41 | 0.60 | 0.51 | +0.16 | 54.2% | 77 | 54.2% | -0.85 | 7.75 | 6.75 | 8.75 | — |
| — | 0.30 | 0.50 | 0.40 | +0.13 | 54.5% | 78 | 54.5% | -0.88 | 8.90 | 8.05 | 9.75 | — |
| — | 0.17 | 0.35 | 0.26 | +0.10 | 54.7% | 79 | 54.7% | -0.90 | 9.50 | 8.45 | 10.55 | — |
| — | 0.16 | 0.41 | 0.28 | +0.08 | 54.9% | 80 | 54.9% | -0.92 | 10.32 | 9.05 | 11.60 | — |
| — | 0.12 | 0.26 | 0.19 | +0.07 | 55.2% | 81 | 55.2% | -0.94 | 11.40 | 10.25 | 12.55 | — |
| — | 0.01 | 0.21 | 0.11 | +0.05 | 55.4% | 82 | 55.4% | -0.96 | 12.22 | 10.95 | 13.50 | — |
| — | 0.10 | 0.16 | 0.13 | +0.04 | 55.6% | 83 | 55.6% | -0.97 | 13.43 | 12.35 | 14.50 | — |
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.