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 | |
| — | 8.45 | 10.90 | 9.68 | +0.99 | 44.9% | 60 | 44.9% | -0.01 | — | — | 0.12 | — |
| — | 7.95 | 10.90 | 9.43 | +0.99 | 43.5% | 60.5 | 43.5% | -0.01 | — | — | 0.08 | — |
| — | 7.45 | 9.95 | 8.70 | +0.99 | 42.2% | 61 | 42.2% | -0.01 | — | — | 0.28 | — |
| — | 6.95 | 9.75 | 8.35 | +0.98 | 40.9% | 61.5 | 40.9% | -0.02 | — | — | 0.14 | — |
| — | 6.45 | 8.90 | 7.67 | +0.98 | 39.6% | 62 | 39.6% | -0.02 | — | — | 0.14 | — |
| — | 6.00 | 8.60 | 7.30 | +0.98 | 38.3% | 62.5 | 38.3% | -0.02 | — | — | 0.11 | — |
| — | 5.50 | 7.85 | 6.67 | +0.97 | 37.1% | 63 | 37.1% | -0.03 | — | — | 0.21 | — |
| — | 5.00 | 7.35 | 6.17 | +0.97 | 36.0% | 63.5 | 36.0% | -0.03 | — | — | 0.21 | — |
| — | 4.75 | 6.85 | 5.80 | +0.96 | 34.8% | 64 | 34.8% | -0.04 | — | — | 0.20 | — |
| — | 4.30 | 6.35 | 5.33 | +0.95 | 33.7% | 64.5 | 33.7% | -0.05 | — | — | 0.16 | — |
| — | 3.80 | 6.30 | 5.05 | +0.94 | 32.6% | 65 | 32.6% | -0.06 | — | — | 0.22 | — |
| — | 3.30 | 5.75 | 4.53 | +0.93 | 31.6% | 65.5 | 31.6% | -0.07 | 0.10 | 0.01 | 0.20 | — |
| — | 2.88 | 5.10 | 3.99 | +0.91 | 30.6% | 66 | 30.6% | -0.09 | 0.15 | 0.02 | 0.28 | — |
| — | 2.39 | 4.25 | 3.32 | +0.88 | 29.7% | 66.5 | 29.7% | -0.12 | — | — | 0.32 | — |
| — | 1.94 | 3.75 | 2.85 | +0.86 | 28.8% | 67 | 28.8% | -0.15 | 0.24 | 0.03 | 0.46 | — |
| — | 1.52 | 3.25 | 2.38 | +0.82 | 28.0% | 67.5 | 28.0% | -0.18 | — | — | 0.47 | — |
| — | 1.25 | 2.89 | 2.07 | +0.77 | 27.2% | 68 | 27.2% | -0.23 | 0.34 | 0.09 | 0.59 | — |
| — | 0.80 | 2.41 | 1.60 | +0.72 | 26.5% | 68.5 | 26.5% | -0.28 | 0.39 | 0.13 | 0.64 | — |
| — | 0.21 | 2.08 | 1.15 | +0.66 | 25.9% | 69 | 25.9% | -0.34 | 0.68 | 0.55 | 0.81 | — |
| — | 0.80 | 1.69 | 1.25 | +0.59 | 25.4% | 69.5 | 25.4% | -0.41 | 0.61 | 0.34 | 0.88 | — |
| — | 0.74 | 1.05 | 0.90 | +0.51 | 25.0% | 70 | 25.0% | -0.49 | 1.13 | 0.73 | 1.53 | — |
| — | 0.04 | 1.06 | 0.55 | +0.43 | 24.7% | 70.5 | 24.7% | -0.57 | 1.47 | 0.74 | 2.20 | — |
| — | 0.12 | 0.87 | 0.49 | +0.36 | 24.5% | 71 | 24.5% | -0.65 | 1.96 | 1.20 | 2.71 | — |
| — | 0.02 | 0.64 | 0.33 | +0.29 | 24.4% | 71.5 | 24.4% | -0.72 | 2.46 | 1.53 | 3.40 | — |
| — | 0.01 | 0.35 | 0.18 | +0.22 | 24.3% | 72 | 24.3% | -0.78 | 2.42 | 1.79 | 3.05 | — |
| — | 0.09 | 0.41 | 0.25 | +0.17 | 24.3% | 72.5 | 24.3% | -0.84 | 3.06 | 2.13 | 4.00 | — |
| — | — | 0.34 | — | +0.12 | 24.3% | 73 | 24.3% | -0.88 | 3.27 | 2.44 | 4.10 | — |
| — | — | 0.27 | — | +0.09 | 24.4% | 73.5 | 24.4% | -0.92 | 3.97 | 2.49 | 5.45 | — |
| — | — | 0.20 | — | +0.07 | 24.5% | 74 | 24.5% | -0.95 | 4.62 | 3.30 | 5.95 | — |
| — | — | 0.17 | — | +0.05 | 24.7% | 74.5 | 24.7% | -0.97 | 5.03 | 3.40 | 6.65 | — |
| — | — | 0.33 | — | +0.03 | 25.0% | 75 | 25.0% | -0.98 | 5.80 | 4.40 | 7.20 | — |
| — | — | 0.13 | — | +0.02 | 25.2% | 75.5 | 25.2% | -0.99 | 6.08 | 4.50 | 7.65 | — |
| — | — | 0.44 | — | +0.02 | 25.6% | 76 | 25.6% | -1.00 | 6.70 | 5.30 | 8.10 | — |
| — | — | 0.61 | — | +0.01 | 26.0% | 76.5 | 26.0% | -1.00 | 7.25 | 5.90 | 8.60 | — |
| — | — | 0.68 | — | +0.01 | 26.4% | 77 | 26.4% | -1.00 | 7.58 | 6.05 | 9.10 | — |
| — | — | 1.05 | — | +0.01 | 26.8% | 77.5 | 26.8% | -1.00 | 8.25 | 6.90 | 9.60 | — |
| — | — | 0.78 | — | +0.00 | 27.3% | 78 | 27.3% | -1.00 | 8.75 | 7.40 | 10.10 | — |
| — | — | 0.33 | — | +0.00 | 27.9% | 78.5 | 27.9% | -1.00 | 9.25 | 7.90 | 10.60 | — |
| — | — | 0.73 | — | +0.00 | 28.4% | 79 | 28.4% | -1.00 | 9.62 | 8.15 | 11.10 | — |
| — | — | 0.85 | — | +0.00 | 29.0% | 79.5 | 29.0% | -1.00 | 10.25 | 8.90 | 11.60 | — |
| — | — | 0.98 | — | +0.00 | 29.6% | 80 | 29.6% | -1.00 | 10.75 | 9.40 | 12.10 | — |
| — | — | 0.95 | — | +0.00 | 30.2% | 80.5 | 30.2% | -1.00 | 11.25 | 9.90 | 12.60 | — |
| — | — | 0.72 | — | +0.00 | 30.9% | 81 | 30.9% | -1.00 | 11.72 | 10.30 | 13.15 | — |
| — | — | 1.04 | — | +0.00 | 32.2% | 82 | 32.2% | -1.00 | 12.78 | 11.40 | 14.15 | — |
| — | — | 0.79 | — | +0.00 | 33.5% | 83 | 33.5% | -1.00 | 13.57 | 12.00 | 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.