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 | |
| — | 8.40 | 10.95 | 9.68 | +1.00 | 52.9% | 60 | 52.9% | +0.00 | — | — | 0.02 | — |
| — | 7.40 | 11.30 | 9.35 | +1.00 | 51.6% | 60.5 | 51.6% | +0.00 | — | — | 0.02 | — |
| — | 7.40 | 9.95 | 8.68 | +1.00 | 50.3% | 61 | 50.3% | +0.00 | — | — | 0.02 | — |
| — | 6.35 | 10.25 | 8.30 | +1.00 | 49.1% | 61.5 | 49.1% | +0.00 | — | — | 0.02 | — |
| — | 6.40 | 9.00 | 7.70 | +1.00 | 48.0% | 62 | 48.0% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 8.50 | 7.20 | +1.00 | 46.9% | 62.5 | 46.9% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 8.00 | 6.70 | +1.00 | 45.9% | 63 | — | — | — | — | 0.02 | — |
| — | 4.90 | 7.55 | 6.22 | — | — | 63.5 | 44.9% | -0.00 | — | — | 0.02 | — |
| — | 4.40 | 7.25 | 5.83 | +1.00 | 44.0% | 64 | 44.0% | -0.00 | — | — | 0.02 | — |
| — | 3.55 | 6.65 | 5.10 | +1.00 | 43.2% | 64.5 | 43.2% | -0.00 | — | — | 0.02 | — |
| — | 3.40 | 5.95 | 4.67 | +1.00 | 42.4% | 65 | 42.4% | -0.00 | — | — | 0.06 | — |
| — | 2.91 | 5.55 | 4.23 | +1.00 | 41.7% | 65.5 | 41.7% | -0.00 | — | — | 0.31 | — |
| — | 2.41 | 4.90 | 3.65 | +1.00 | 41.1% | 66 | 41.1% | -0.00 | — | — | 0.08 | — |
| — | 1.92 | 4.40 | 3.16 | +0.99 | 40.6% | 66.5 | 40.6% | -0.01 | — | — | 0.06 | — |
| — | 1.43 | 3.95 | 2.69 | +0.98 | 40.1% | 67 | 40.1% | -0.02 | — | — | 1.02 | — |
| — | 1.22 | 4.95 | 3.08 | +0.96 | 39.7% | 67.5 | 39.7% | -0.04 | — | — | 0.04 | — |
| — | 0.80 | 3.00 | 1.90 | +0.92 | 39.3% | 68 | 39.3% | -0.08 | 0.14 | 0.02 | 0.25 | — |
| — | 0.46 | 2.24 | 1.35 | +0.86 | 38.8% | 68.5 | 38.8% | -0.14 | — | — | 0.75 | — |
| — | 0.59 | 2.16 | 1.38 | +0.76 | 38.3% | 69 | 38.3% | -0.24 | — | — | 1.49 | — |
| — | 0.18 | 1.37 | 0.78 | +0.64 | 38.0% | 69.5 | 38.0% | -0.36 | 0.89 | 0.04 | 1.73 | — |
| — | 0.08 | 0.94 | 0.51 | +0.50 | 37.8% | 70 | 37.8% | -0.50 | 0.72 | 0.45 | 0.99 | — |
| — | — | 0.65 | — | +0.36 | 37.8% | 70.5 | 37.8% | -0.65 | 1.07 | 0.47 | 1.67 | — |
| — | — | 0.96 | — | +0.23 | 37.9% | 71 | 37.9% | -0.77 | 1.64 | 0.84 | 2.44 | — |
| — | — | 1.19 | — | +0.14 | 38.3% | 71.5 | 38.3% | -0.86 | 2.15 | 1.21 | 3.10 | — |
| — | — | 0.80 | — | +0.08 | 38.9% | 72 | 38.9% | -0.92 | 2.29 | 1.82 | 2.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 39.4% | 72.5 | 39.4% | -0.96 | 3.31 | 1.98 | 4.65 | — |
| — | — | 0.02 | — | +0.02 | 39.7% | 73 | 39.7% | -0.98 | 3.12 | 2.29 | 3.95 | — |
| — | — | 0.02 | — | +0.01 | 40.1% | 73.5 | 40.1% | -0.99 | 4.38 | 3.15 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 40.5% | 74 | 40.5% | -1.00 | 4.83 | 3.55 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 40.9% | 74.5 | 40.9% | -1.00 | 5.38 | 4.15 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 41.4% | 75 | 41.4% | -1.00 | 5.47 | 4.65 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 41.9% | 75.5 | 41.9% | -1.00 | 6.15 | 4.70 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 42.4% | 76 | 42.4% | -1.00 | 6.42 | 5.55 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 42.9% | 76.5 | 42.9% | -1.00 | 7.35 | 6.10 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 43.4% | 77 | 43.4% | -1.00 | 7.72 | 6.35 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 43.9% | 77.5 | 43.9% | -1.00 | 8.28 | 6.95 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 44.4% | 78 | 44.4% | -1.00 | 8.88 | 7.65 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 44.9% | 78.5 | 44.9% | -1.00 | 9.30 | 8.00 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 45.3% | 79 | 45.3% | -1.00 | 9.78 | 8.45 | 11.10 | — |
| — | — | 0.02 | — | +0.00 | 45.7% | 79.5 | 45.7% | -1.00 | 10.28 | 8.95 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 46.1% | 80 | 46.1% | -1.00 | 10.72 | 9.35 | 12.10 | — |
| — | — | 0.02 | — | +0.00 | 46.4% | 80.5 | 46.4% | -1.00 | 11.32 | 10.05 | 12.60 | — |
| — | — | 0.02 | — | +0.00 | 46.6% | 81 | 46.6% | -1.00 | 11.90 | 10.65 | 13.15 | — |
| — | — | 0.02 | — | +0.00 | 46.8% | 81.5 | 46.8% | -1.00 | 12.32 | 11.05 | 13.60 | — |
| — | — | 0.02 | — | +0.00 | 46.9% | 82 | 46.9% | -1.00 | 12.88 | 11.65 | 14.10 | — |
| — | — | 0.02 | — | +0.00 | 46.8% | 82.5 | 46.8% | -1.00 | 13.22 | 11.85 | 14.60 | — |
| — | — | 0.02 | — | +0.00 | 46.7% | 83 | 46.7% | -1.00 | 13.47 | 12.45 | 14.50 | — |
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.