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 | 11.35 | 9.85 | +0.95 | 32.5% | 60 | 32.5% | -0.05 | — | — | 2.31 | — |
| — | — | — | — | — | — | 63.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 64 | — | — | — | — | — | — |
| — | 3.30 | 7.25 | 5.28 | +0.82 | 27.5% | 65 | 27.5% | -0.18 | 0.40 | 0.03 | 0.77 | — |
| — | 2.80 | 6.45 | 4.62 | +0.77 | 26.8% | 66 | 26.8% | -0.23 | — | — | 2.85 | — |
| — | 1.90 | 5.70 | 3.80 | +0.71 | 26.3% | 67 | 26.3% | -0.29 | — | — | 2.84 | — |
| — | 1.45 | 4.70 | 3.08 | +0.68 | 26.1% | 67.5 | 26.1% | -0.33 | — | — | 3.15 | — |
| — | 1.77 | 5.00 | 3.38 | +0.64 | 25.9% | 68 | 25.9% | -0.36 | 2.02 | 0.75 | 3.30 | — |
| — | 0.72 | 4.00 | 2.36 | +0.61 | 25.8% | 68.5 | 25.8% | -0.40 | 1.87 | 0.24 | 3.50 | — |
| — | 0.42 | 3.80 | 2.11 | +0.57 | 25.7% | 69 | 25.7% | -0.44 | 1.89 | 0.07 | 3.70 | — |
| — | 0.21 | 3.65 | 1.93 | +0.53 | 25.6% | 69.5 | 25.6% | -0.48 | 1.96 | 0.01 | 3.90 | — |
| — | 0.10 | 3.50 | 1.80 | — | — | 70 | 25.5% | -0.52 | 2.83 | 1.56 | 4.10 | — |
| — | — | 3.40 | — | +0.45 | 25.5% | 70.5 | 25.5% | -0.56 | 2.90 | 1.16 | 4.65 | — |
| — | — | 3.30 | — | +0.41 | 25.4% | 71 | 25.4% | -0.60 | 3.28 | 2.01 | 4.55 | — |
| — | — | 3.00 | — | +0.37 | 25.5% | 71.5 | 25.5% | -0.63 | 2.79 | 1.44 | 4.15 | — |
| — | — | 1.30 | — | +0.34 | 25.5% | 72 | 25.5% | -0.67 | 3.48 | 1.51 | 5.45 | — |
| — | — | 2.73 | — | +0.31 | 25.6% | 72.5 | 25.6% | -0.70 | 3.86 | 1.87 | 5.85 | — |
| — | — | 1.18 | — | +0.28 | 25.7% | 73 | 25.7% | -0.74 | 4.65 | 3.05 | 6.25 | — |
| — | — | 1.67 | — | +0.25 | 25.8% | 73.5 | 25.8% | -0.77 | 4.62 | 2.65 | 6.60 | — |
| — | — | 2.50 | — | +0.22 | 25.9% | 74 | 25.9% | -0.80 | 4.78 | 3.35 | 6.20 | — |
| — | — | 1.99 | — | +0.20 | 26.1% | 74.5 | 26.1% | -0.82 | 5.20 | 3.50 | 6.90 | — |
| — | 0.07 | 1.47 | 0.77 | +0.17 | 26.3% | 75 | 26.3% | -0.85 | 5.85 | 3.90 | 7.80 | — |
| — | — | 1.48 | — | +0.15 | 26.5% | 75.5 | 26.5% | -0.87 | 6.33 | 4.40 | 8.25 | — |
| — | — | 1.57 | — | +0.14 | 26.8% | 76 | 26.8% | -0.88 | 6.72 | 5.30 | 8.15 | — |
| — | — | 1.42 | — | +0.12 | 27.0% | 76.5 | 27.0% | -0.90 | 7.22 | 5.30 | 9.15 | — |
| — | — | 2.33 | — | +0.11 | 27.3% | 77 | 27.3% | -0.91 | 7.72 | 5.80 | 9.65 | — |
| — | — | 1.19 | — | +0.10 | 27.6% | 77.5 | 27.6% | -0.93 | 8.25 | 6.25 | 10.25 | — |
| — | — | 2.27 | — | +0.09 | 28.0% | 78 | 28.0% | -0.94 | 8.68 | 6.75 | 10.60 | — |
| — | — | 2.25 | — | +0.08 | 28.3% | 78.5 | 28.3% | -0.95 | 8.88 | 7.70 | 10.05 | — |
| — | — | 2.23 | — | +0.07 | 28.7% | 79 | 28.7% | -0.96 | 9.47 | 8.35 | 10.60 | — |
| — | — | 2.20 | — | +0.06 | 29.6% | 80 | 29.6% | -0.97 | 10.70 | 8.75 | 12.65 | — |
| — | — | 2.18 | — | +0.05 | 30.5% | 81 | 30.5% | -0.98 | 11.70 | 9.75 | 13.65 | — |
| — | — | 1.20 | — | +0.04 | 31.5% | 82 | 31.5% | -0.99 | 12.68 | 10.85 | 14.50 | — |
| — | — | 1.15 | — | +0.03 | 32.7% | 83 | 32.7% | -1.00 | 13.45 | 11.85 | 15.05 | — |
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.