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 | |
| — | 29.65 | 32.10 | 30.88 | +0.97 | 53.2% | 40 | 53.2% | -0.03 | 0.31 | 0.20 | 0.42 | — |
| — | 27.15 | 29.80 | 28.48 | +0.96 | 51.6% | 42.5 | 51.6% | -0.04 | 0.48 | 0.32 | 0.64 | — |
| — | 24.85 | 26.70 | 25.77 | +0.94 | 50.2% | 45 | 50.2% | -0.06 | 0.55 | 0.33 | 0.76 | — |
| — | 22.65 | 24.55 | 23.60 | +0.92 | 49.1% | 47.5 | 49.1% | -0.08 | 0.86 | 0.56 | 1.17 | — |
| — | 20.60 | 22.70 | 21.65 | +0.90 | 48.2% | 50 | 48.2% | -0.10 | 1.03 | 0.87 | 1.20 | — |
| — | 16.55 | 18.65 | 17.60 | +0.84 | 46.9% | 55 | 46.9% | -0.16 | 1.98 | 1.81 | 2.15 | — |
| — | 13.75 | 14.80 | 14.28 | +0.76 | 46.1% | 60 | 46.1% | -0.24 | 3.52 | 3.15 | 3.90 | — |
| — | 12.00 | 13.25 | 12.62 | +0.72 | 45.8% | 62.5 | 45.8% | -0.29 | 4.30 | 3.95 | 4.65 | — |
| — | 10.65 | 11.65 | 11.15 | +0.67 | 45.6% | 65 | 45.6% | -0.33 | 5.33 | 5.00 | 5.65 | — |
| — | 9.40 | 11.00 | 10.20 | +0.62 | 45.5% | 67.5 | 45.5% | -0.38 | 6.08 | 5.55 | 6.60 | — |
| — | 8.25 | 8.80 | 8.53 | +0.57 | 45.4% | 70 | 45.4% | -0.43 | 7.53 | 7.20 | 7.85 | — |
| — | 7.05 | 8.70 | 7.88 | +0.53 | 45.3% | 72.5 | 45.3% | -0.48 | 8.93 | 8.55 | 9.30 | — |
| — | 6.10 | 6.70 | 6.40 | +0.48 | 45.3% | 75 | 45.3% | -0.53 | 10.10 | 9.30 | 10.90 | — |
| — | 5.00 | 5.85 | 5.42 | +0.44 | 45.3% | 77.5 | 45.3% | -0.58 | 12.03 | 11.55 | 12.50 | — |
| — | 4.60 | 5.00 | 4.80 | +0.39 | 45.4% | 80 | 45.4% | -0.62 | 13.80 | 13.00 | 14.60 | — |
| — | 4.10 | 4.35 | 4.22 | +0.35 | 45.4% | 82.5 | 45.4% | -0.66 | 15.97 | 15.25 | 16.70 | — |
| — | 3.50 | 3.95 | 3.73 | +0.32 | 45.5% | 85 | 45.5% | -0.70 | 17.80 | 17.05 | 18.55 | — |
| — | 3.00 | 3.55 | 3.27 | +0.28 | 45.6% | 87.5 | 45.6% | -0.74 | 19.90 | 19.00 | 20.80 | 48 |
| — | 2.47 | 3.00 | 2.73 | +0.25 | 45.8% | 90 | 45.8% | -0.77 | 21.95 | 21.25 | 22.65 | — |
| — | 1.77 | 2.26 | 2.02 | +0.20 | 46.2% | 95 | 46.2% | -0.83 | 26.27 | 25.20 | 27.35 | — |
| 1,855 | 1.30 | 1.77 | 1.53 | +0.16 | 46.6% | 100 | 46.6% | -0.88 | 30.60 | 29.35 | 31.85 | 17 |
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.