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 | |
| — | 14.80 | 15.80 | 15.30 | +0.95 | 52.7% | 55 | 52.7% | -0.05 | 0.27 | 0.22 | 0.32 | — |
| — | 10.55 | 12.25 | 11.40 | +0.89 | 50.4% | 59 | 50.4% | -0.11 | 0.53 | 0.36 | 0.69 | — |
| — | 10.15 | 11.85 | 11.00 | +0.87 | 49.9% | 60 | 49.9% | -0.13 | 0.73 | 0.72 | 0.75 | — |
| — | 8.85 | 10.55 | 9.70 | +0.84 | 49.4% | 61 | 49.4% | -0.16 | 0.82 | 0.63 | 1.02 | — |
| — | 8.05 | 10.40 | 9.22 | +0.82 | 49.0% | 62 | 49.0% | -0.18 | 1.02 | 0.79 | 1.26 | — |
| — | 7.90 | 9.20 | 8.55 | +0.80 | 48.8% | 62.5 | 48.8% | -0.20 | 1.18 | 1.08 | 1.27 | — |
| — | 7.20 | 8.95 | 8.07 | +0.79 | 48.6% | 63 | 48.6% | -0.21 | 1.27 | 1.15 | 1.40 | — |
| — | 6.85 | 8.05 | 7.45 | +0.76 | 48.3% | 64 | 48.3% | -0.24 | 1.57 | 1.40 | 1.74 | — |
| — | 6.55 | 7.50 | 7.03 | +0.72 | 47.9% | 65 | 47.9% | -0.28 | 1.88 | 1.75 | 2.00 | — |
| — | 5.90 | 7.45 | 6.67 | +0.69 | 47.7% | 66 | 47.7% | -0.32 | 2.22 | 2.11 | 2.33 | — |
| — | 5.25 | 5.90 | 5.58 | +0.65 | 47.4% | 67 | 47.4% | -0.35 | 2.51 | 2.32 | 2.70 | — |
| — | 4.90 | 6.30 | 5.60 | +0.63 | 47.3% | 67.5 | 47.3% | -0.38 | 2.75 | 2.59 | 2.90 | — |
| — | 4.70 | 5.40 | 5.05 | +0.61 | 47.2% | 68 | 47.2% | -0.40 | 2.88 | 2.62 | 3.15 | — |
| — | 4.20 | 4.80 | 4.50 | +0.57 | 47.0% | 69 | 47.0% | -0.43 | 3.35 | 3.15 | 3.55 | — |
| — | 3.65 | 3.90 | 3.77 | +0.52 | 46.8% | 70 | 46.8% | -0.48 | 3.90 | 3.75 | 4.05 | — |
| — | 3.25 | 3.70 | 3.48 | +0.49 | 46.7% | 71 | 46.7% | -0.52 | 4.58 | 4.15 | 5.00 | — |
| — | 2.80 | 3.35 | 3.08 | +0.45 | 46.6% | 72 | 46.6% | -0.56 | 4.97 | 4.70 | 5.25 | — |
| — | 2.58 | 2.81 | 2.69 | +0.43 | 46.5% | 72.5 | 46.5% | -0.58 | 5.35 | 5.05 | 5.65 | — |
| — | 2.43 | 2.68 | 2.56 | +0.41 | 46.5% | 73 | 46.5% | -0.60 | 5.60 | 5.25 | 5.95 | — |
| — | 2.14 | 2.50 | 2.32 | +0.37 | 46.4% | 74 | 46.4% | -0.64 | 6.22 | 5.80 | 6.65 | — |
| — | 1.85 | 2.05 | 1.95 | +0.33 | 46.4% | 75 | 46.4% | -0.67 | 6.88 | 6.50 | 7.25 | — |
| — | 1.59 | 1.78 | 1.69 | +0.30 | 46.4% | 76 | 46.4% | -0.71 | 7.95 | 7.10 | 8.80 | — |
| — | 1.29 | 1.60 | 1.45 | +0.27 | 46.4% | 77 | 46.4% | -0.74 | 8.68 | 7.80 | 9.55 | — |
| — | 1.24 | 1.41 | 1.32 | +0.25 | 46.4% | 77.5 | 46.4% | -0.76 | 8.90 | 8.20 | 9.60 | — |
| — | — | — | — | +0.23 | 46.4% | 78 | 46.4% | -0.77 | — | — | — | — |
| — | — | — | — | +0.21 | 46.5% | 79 | 46.5% | -0.80 | — | — | — | — |
| — | — | — | — | +0.18 | 46.6% | 80 | 46.6% | -0.83 | — | — | — | — |
| — | — | — | — | +0.16 | 46.7% | 81 | 46.7% | -0.85 | — | — | — | — |
| — | — | — | — | +0.14 | 46.8% | 82 | 46.8% | -0.87 | — | — | — | — |
| — | — | — | — | +0.13 | 46.9% | 82.5 | 46.9% | -0.88 | — | — | — | — |
| — | — | — | — | +0.12 | 46.9% | 83 | 46.9% | -0.89 | — | — | — | — |
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.