Spot 69.94
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 12.15 | 10.18 | +0.96 | 33.6% | 60 | 33.6% | -0.04 | — | — | 1.29 | — |
| — | — | — | — | +0.89 | 30.3% | 63.5 | 30.3% | -0.11 | — | — | — | — |
| — | — | — | — | +0.87 | 29.9% | 64 | 29.9% | -0.13 | — | — | — | — |
| — | 4.40 | 6.25 | 5.33 | +0.83 | 29.2% | 65 | 29.2% | -0.17 | 0.42 | 0.18 | 0.66 | — |
| — | 3.55 | 5.40 | 4.47 | +0.79 | 28.5% | 66 | 28.5% | -0.21 | 0.83 | 0.29 | 1.38 | — |
| — | 2.02 | 5.95 | 3.98 | +0.74 | 27.9% | 67 | 27.9% | -0.27 | 0.88 | 0.48 | 1.28 | — |
| — | 2.45 | 4.30 | 3.38 | +0.71 | 27.6% | 67.5 | 27.6% | -0.30 | 0.98 | 0.46 | 1.50 | — |
| — | 2.10 | 4.25 | 3.17 | +0.67 | 27.4% | 68 | 27.4% | -0.33 | 1.28 | 0.87 | 1.70 | — |
| — | 1.88 | 3.55 | 2.71 | +0.64 | 27.1% | 68.5 | 27.1% | -0.36 | 1.41 | 0.85 | 1.97 | — |
| — | 1.79 | 3.30 | 2.54 | +0.60 | 26.9% | 69 | 26.9% | -0.40 | 1.22 | 0.34 | 2.09 | — |
| — | 1.83 | 3.00 | 2.42 | +0.57 | 26.7% | 69.5 | 26.7% | -0.44 | 1.76 | 1.14 | 2.39 | — |
| — | 1.90 | 2.70 | 2.30 | +0.53 | 26.5% | 70 | 26.5% | -0.48 | 2.19 | 1.75 | 2.64 | — |
| — | 1.14 | 2.27 | 1.71 | +0.49 | 26.3% | 70.5 | 26.3% | -0.51 | 2.37 | 1.64 | 3.10 | — |
| — | 1.50 | 2.30 | 1.90 | +0.45 | 26.2% | 71 | 26.2% | -0.55 | 2.67 | 1.94 | 3.40 | — |
| — | 0.87 | 1.89 | 1.38 | +0.42 | 26.0% | 71.5 | 26.0% | -0.59 | 2.87 | 1.68 | 4.05 | — |
| — | 0.83 | 1.95 | 1.39 | +0.38 | 25.9% | 72 | 25.9% | -0.63 | 3.42 | 2.65 | 4.20 | — |
| — | 0.34 | 1.50 | 0.92 | +0.34 | 25.8% | 72.5 | 25.8% | -0.67 | 3.85 | 2.90 | 4.80 | — |
| — | 0.14 | 1.81 | 0.97 | +0.31 | 25.7% | 73 | 25.7% | -0.70 | 4.12 | 3.35 | 4.90 | — |
| — | 0.05 | 2.22 | 1.14 | +0.28 | 25.7% | 73.5 | 25.7% | -0.74 | 4.55 | 3.60 | 5.50 | — |
| — | 0.26 | 1.03 | 0.65 | +0.24 | 25.7% | 74 | 25.7% | -0.77 | 4.83 | 3.40 | 6.25 | — |
| — | 0.10 | 4.95 | 2.52 | +0.22 | 25.7% | 74.5 | 25.7% | -0.80 | 5.35 | 3.65 | 7.05 | — |
| — | 0.40 | 0.78 | 0.59 | +0.19 | 25.7% | 75 | 25.7% | -0.83 | 5.55 | 3.60 | 7.50 | — |
| — | — | 1.33 | — | +0.17 | 25.8% | 75.5 | 25.8% | -0.85 | 6.05 | 4.20 | 7.90 | — |
| — | 0.13 | 0.60 | 0.36 | — | — | 76 | — | — | 6.42 | 4.50 | 8.35 | — |
| — | — | 4.90 | — | — | — | 76.5 | 37.9% | -0.90 | 7.17 | 5.55 | 8.80 | — |
| — | 0.01 | 0.51 | 0.26 | — | — | 77 | 26.2% | -0.91 | 7.15 | 5.40 | 8.90 | — |
| — | — | 4.90 | — | +0.10 | 26.4% | 77.5 | — | — | 8.20 | 6.70 | 9.70 | — |
| — | — | 1.08 | — | +0.08 | 35.3% | 78 | — | — | 8.47 | 7.10 | 9.85 | — |
| — | — | 4.90 | — | — | — | 78.5 | — | — | 9.28 | 7.85 | 10.70 | — |
| — | — | 1.10 | — | — | — | 79 | — | — | 9.32 | 7.45 | 11.20 | — |
| — | — | 1.07 | — | — | — | 80 | — | — | 10.22 | 8.25 | 12.20 | — |
| — | — | 0.98 | — | — | — | 81 | 28.8% | -0.99 | 11.28 | 9.40 | 13.15 | — |
| — | — | 1.01 | — | — | — | 82 | — | — | 12.22 | 10.30 | 14.15 | — |
| — | — | 0.92 | — | — | — | 83 | — | — | 13.28 | 11.40 | 15.15 | — |
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.