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 | |
| — | 8.55 | 10.70 | 9.62 | +0.98 | 46.9% | 60 | 46.9% | -0.02 | — | — | 0.55 | — |
| — | — | — | — | +0.97 | 45.5% | 60.5 | 45.5% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 44.0% | 61 | 44.0% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 42.6% | 61.5 | 42.6% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 41.2% | 62 | 41.2% | -0.04 | — | — | — | — |
| — | — | — | — | +0.96 | 39.8% | 62.5 | 39.8% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 38.4% | 63 | 38.4% | -0.05 | — | — | — | — |
| — | — | — | — | +0.94 | 37.1% | 63.5 | 37.1% | -0.06 | — | — | — | — |
| — | 4.55 | 6.85 | 5.70 | +0.93 | 35.8% | 64 | 35.8% | -0.07 | — | — | 0.61 | — |
| — | — | — | — | +0.92 | 34.6% | 64.5 | 34.6% | -0.08 | — | — | — | — |
| — | 3.20 | 5.90 | 4.55 | +0.90 | 33.4% | 65 | 33.4% | -0.10 | — | — | 0.69 | — |
| — | — | — | — | +0.89 | 32.3% | 65.5 | 32.3% | -0.11 | — | — | — | — |
| — | 2.65 | 4.90 | 3.77 | +0.86 | 31.2% | 66 | 31.2% | -0.14 | — | — | 0.75 | — |
| — | — | — | — | +0.83 | 30.2% | 66.5 | 30.2% | -0.17 | — | — | — | — |
| — | 1.77 | 3.90 | 2.83 | +0.80 | 29.2% | 67 | 29.2% | -0.20 | — | — | 0.47 | — |
| — | — | — | — | +0.75 | 28.3% | 67.5 | 28.3% | -0.25 | — | — | — | — |
| — | 0.85 | 3.20 | 2.02 | +0.70 | 27.5% | 68 | 27.5% | -0.30 | 0.82 | 0.06 | 1.58 | — |
| — | — | — | — | +0.64 | 26.8% | 68.5 | 26.8% | -0.36 | — | — | — | — |
| — | 0.01 | 3.25 | 1.63 | +0.58 | 26.2% | 69 | 26.2% | -0.42 | 0.68 | 0.26 | 1.10 | — |
| 1 | — | 1.98 | — | +0.51 | 25.6% | 69.5 | 25.6% | -0.49 | 1.04 | 0.18 | 1.90 | — |
| — | — | 2.90 | — | +0.44 | 25.2% | 70 | 25.2% | -0.57 | 1.54 | 0.30 | 2.79 | 713 |
| — | — | 2.70 | — | +0.36 | 24.8% | 70.5 | 24.8% | -0.64 | 2.12 | 0.30 | 3.95 | — |
| — | 0.01 | 0.52 | 0.27 | +0.30 | 24.5% | 71 | — | — | 2.59 | 0.98 | 4.20 | — |
| — | — | 2.47 | — | — | — | 71.5 | — | — | 2.53 | 0.46 | 4.60 | — |
| — | — | 2.03 | — | — | — | 72 | — | — | 2.92 | 1.00 | 4.85 | — |
| — | 0.09 | 2.32 | 1.21 | +0.14 | 24.1% | 72.5 | — | — | 3.65 | 2.29 | 5.00 | — |
| — | — | 2.28 | — | — | — | 73 | 24.1% | -0.91 | 3.79 | 1.82 | 5.75 | — |
| — | — | 0.71 | — | — | — | 73.5 | — | — | 4.20 | 3.10 | 5.30 | — |
| — | — | 0.67 | — | +0.05 | 24.4% | 74 | 24.4% | -0.96 | 4.62 | 3.15 | 6.10 | — |
| — | — | 0.64 | — | +0.04 | 24.6% | 74.5 | 24.6% | -0.98 | 5.20 | 3.85 | 6.55 | — |
| — | — | 0.61 | — | +0.03 | 24.8% | 75 | 24.8% | -0.99 | 5.58 | 4.40 | 6.75 | — |
| — | — | 0.59 | — | +0.02 | 25.1% | 75.5 | 25.1% | -1.00 | 6.08 | 4.70 | 7.45 | — |
| — | — | 0.58 | — | +0.01 | 25.5% | 76 | 25.5% | -1.00 | 6.40 | 4.95 | 7.85 | — |
| — | — | 0.57 | — | +0.01 | 25.9% | 76.5 | 25.9% | -1.00 | 6.90 | 6.00 | 7.80 | — |
| — | — | 0.56 | — | +0.01 | 26.4% | 77 | 26.4% | -1.00 | 7.35 | 6.50 | 8.20 | — |
| — | — | 0.55 | — | +0.01 | 26.9% | 77.5 | 26.9% | -1.00 | 8.10 | 7.00 | 9.20 | — |
| — | — | 0.55 | — | +0.00 | 27.4% | 78 | 27.4% | -1.00 | 8.60 | 7.50 | 9.70 | — |
| — | — | 0.53 | — | +0.00 | 28.0% | 78.5 | 28.0% | -1.00 | 9.03 | 7.80 | 10.25 | — |
| — | — | 0.74 | — | +0.00 | 28.6% | 79 | 28.6% | -1.00 | 9.32 | 7.90 | 10.75 | — |
| — | — | 0.73 | — | +0.00 | 29.3% | 79.5 | 29.3% | -1.00 | 10.05 | 8.80 | 11.30 | — |
| — | — | 0.73 | — | +0.00 | 29.9% | 80 | 29.9% | -1.00 | 10.47 | 9.50 | 11.45 | — |
| — | — | 0.93 | — | +0.00 | 30.6% | 80.5 | 30.6% | -1.00 | 10.85 | 10.00 | 11.70 | — |
| — | — | 0.73 | — | +0.00 | 31.3% | 81 | 31.3% | -1.00 | 11.47 | 10.50 | 12.45 | — |
| — | — | 0.72 | — | +0.00 | 32.7% | 82 | 32.7% | -1.00 | 12.40 | 11.50 | 13.30 | — |
| — | — | 0.52 | — | +0.00 | 34.0% | 83 | 34.0% | -1.00 | 13.40 | 12.50 | 14.30 | — |
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.