Spot 69.32
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 10.70 | 9.53 | +1.00 | 53.5% | 60 | 53.5% | -0.00 | — | — | 0.02 | — |
| — | — | — | — | +1.00 | 52.0% | 60.5 | 52.0% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 50.5% | 61 | 50.5% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 49.1% | 61.5 | 49.1% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 47.7% | 62 | 47.7% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 46.4% | 62.5 | 46.4% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 45.2% | 63 | 45.2% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 44.0% | 63.5 | 44.0% | -0.00 | — | — | — | — |
| — | 4.40 | 6.95 | 5.67 | +0.99 | 42.9% | 64 | 42.9% | -0.01 | — | — | 0.02 | — |
| — | — | — | — | +0.99 | 41.9% | 64.5 | 41.9% | -0.01 | — | — | — | — |
| — | 3.60 | 5.60 | 4.60 | +0.99 | 40.8% | 65 | 40.8% | -0.01 | — | — | 0.48 | — |
| — | — | — | — | +0.98 | 39.8% | 65.5 | 39.8% | -0.02 | — | — | — | — |
| — | 2.35 | 4.70 | 3.52 | +0.96 | 38.8% | 66 | 38.8% | -0.04 | — | — | 2.17 | — |
| — | — | — | — | +0.94 | 37.7% | 66.5 | 37.7% | -0.06 | — | — | — | — |
| — | 1.34 | 3.55 | 2.44 | +0.91 | 36.5% | 67 | 36.5% | -0.09 | — | — | 0.39 | — |
| — | — | — | — | +0.87 | 35.2% | 67.5 | 35.2% | -0.13 | — | — | — | — |
| — | 0.30 | 3.35 | 1.82 | +0.80 | 33.8% | 68 | 33.8% | -0.20 | — | — | 0.35 | — |
| — | — | — | — | +0.72 | 32.5% | 68.5 | 32.5% | -0.28 | — | — | — | — |
| — | — | 2.62 | — | +0.61 | 31.4% | 69 | 31.4% | -0.39 | 0.40 | 0.12 | 0.67 | — |
| — | — | 1.60 | — | +0.50 | 30.7% | 69.5 | 30.7% | -0.50 | 0.82 | 0.04 | 1.60 | — |
| — | 0.08 | 0.56 | 0.32 | +0.37 | 30.5% | 70 | 30.5% | -0.63 | — | — | 2.81 | — |
| — | — | 0.38 | — | +0.25 | 30.8% | 70.5 | 30.8% | -0.74 | 1.62 | 0.04 | 3.20 | — |
| — | — | 0.30 | — | +0.18 | 31.4% | 71 | 31.4% | -0.83 | 1.83 | 0.88 | 2.79 | — |
| — | — | 0.95 | — | +0.11 | 32.3% | 71.5 | 32.3% | -0.89 | 2.27 | 0.28 | 4.25 | — |
| — | — | 0.80 | — | +0.07 | 33.2% | 72 | — | — | 2.40 | 0.75 | 4.05 | — |
| — | 0.01 | 2.15 | 1.08 | +0.04 | 34.1% | 72.5 | — | — | 3.10 | 2.05 | 4.15 | — |
| — | — | 0.75 | — | +0.03 | 34.7% | 73 | — | — | 3.67 | 2.60 | 4.75 | — |
| — | — | 0.59 | — | +0.02 | 35.1% | 73.5 | — | — | 4.15 | 3.05 | 5.25 | — |
| — | 0.01 | 0.47 | 0.24 | +0.01 | 35.5% | 74 | — | — | 4.53 | 3.05 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 35.9% | 74.5 | — | — | 5.15 | 4.15 | 6.15 | — |
| — | — | 0.02 | — | — | — | 75 | 36.3% | -1.00 | 6.03 | 4.40 | 7.65 | — |
| — | — | 0.02 | — | — | — | 75.5 | — | — | 6.12 | 5.05 | 7.20 | — |
| — | — | 0.02 | — | +0.00 | 37.1% | 76 | — | — | 6.60 | 5.50 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 37.6% | 76.5 | — | — | 6.97 | 5.80 | 8.15 | — |
| — | — | 0.02 | — | — | — | 77 | — | — | 7.50 | 6.30 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 38.5% | 77.5 | — | — | 8.10 | 7.00 | 9.20 | — |
| — | — | 0.02 | — | — | — | 78 | 39.0% | -1.00 | 8.60 | 7.50 | 9.70 | — |
| — | — | 0.02 | — | +0.00 | 39.5% | 78.5 | 39.5% | -1.00 | 9.12 | 8.00 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 40.0% | 79 | 40.0% | -1.00 | 9.60 | 8.50 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 40.4% | 79.5 | 40.4% | -1.00 | 10.05 | 9.00 | 11.10 | — |
| — | — | 0.02 | — | +0.00 | 40.8% | 80 | 40.8% | -1.00 | 10.43 | 9.30 | 11.55 | — |
| — | — | 0.02 | — | — | — | 80.5 | — | — | 11.47 | 9.80 | 13.15 | — |
| — | — | 0.02 | — | — | — | 81 | — | — | 11.68 | 10.30 | 13.05 | — |
| — | — | 0.02 | — | — | — | 81.5 | — | — | 12.57 | 11.00 | 14.15 | — |
| — | — | 0.02 | — | — | — | 82 | 41.9% | -1.00 | 13.07 | 11.50 | 14.65 | — |
| — | — | 0.02 | — | +0.00 | 42.0% | 82.5 | — | — | 13.15 | 12.00 | 14.30 | — |
| — | — | 0.02 | — | +0.00 | 42.0% | 83 | 42.0% | -1.00 | 13.60 | 12.50 | 14.70 | — |
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.