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 | |
| — | 13.50 | 16.10 | 14.80 | — | — | 56 | — | — | 0.38 | 0.01 | 0.75 | — |
| — | 11.40 | 13.65 | 12.53 | +0.91 | 32.9% | 58 | — | — | 0.49 | 0.16 | 0.82 | — |
| — | 9.80 | 12.45 | 11.12 | — | — | 60 | — | — | 0.61 | 0.32 | 0.91 | — |
| — | 8.05 | 10.30 | 9.18 | — | — | 62 | 31.8% | -0.16 | 0.99 | 0.80 | 1.19 | — |
| — | 6.15 | 8.70 | 7.42 | — | — | 64 | — | — | 1.06 | 0.61 | 1.52 | — |
| — | 5.40 | 7.50 | 6.45 | — | — | 65 | — | — | 1.31 | 0.73 | 1.90 | — |
| — | 4.55 | 7.20 | 5.88 | — | — | 66 | 27.9% | -0.28 | 1.66 | 1.30 | 2.02 | — |
| — | 3.90 | 6.45 | 5.17 | +0.68 | 27.5% | 67 | 27.5% | -0.32 | 1.97 | 1.77 | 2.17 | — |
| — | 3.80 | 5.40 | 4.60 | +0.64 | 27.0% | 68 | 27.0% | -0.36 | 2.34 | 1.93 | 2.75 | — |
| — | 3.65 | 4.90 | 4.28 | +0.60 | 26.6% | 69 | 26.6% | -0.41 | 2.48 | 1.72 | 3.25 | — |
| — | 3.40 | 4.15 | 3.77 | +0.55 | 26.2% | 70 | 26.2% | -0.46 | 2.94 | 2.28 | 3.60 | — |
| — | 2.07 | 3.75 | 2.91 | +0.51 | 25.9% | 71 | 25.9% | -0.51 | 3.40 | 2.70 | 4.10 | — |
| — | 2.60 | 3.05 | 2.83 | +0.46 | 25.6% | 72 | 25.6% | -0.56 | 4.00 | 3.05 | 4.95 | — |
| — | 0.34 | 3.70 | 2.02 | +0.41 | 25.3% | 73 | 25.3% | -0.61 | 5.03 | 4.00 | 6.05 | — |
| — | 1.50 | 3.45 | 2.48 | +0.36 | 25.1% | 74 | 25.1% | -0.66 | 5.83 | 4.95 | 6.70 | — |
| — | 0.86 | 1.98 | 1.42 | +0.32 | 24.8% | 75 | 24.8% | -0.71 | 6.05 | 5.35 | 6.75 | — |
| — | 0.95 | 1.65 | 1.30 | +0.28 | 24.7% | 76 | 24.7% | -0.75 | 6.97 | 5.80 | 8.15 | — |
| — | 0.70 | 1.37 | 1.03 | +0.24 | 24.5% | 77 | 24.5% | -0.79 | 7.50 | 6.25 | 8.75 | — |
| — | 0.51 | 1.27 | 0.89 | +0.20 | 24.4% | 78 | 24.4% | -0.83 | 8.93 | 8.05 | 9.80 | — |
| — | 0.48 | 1.01 | 0.74 | +0.14 | 24.2% | 80 | 24.2% | -0.91 | 10.62 | 9.05 | 12.20 | — |
| — | — | 1.10 | — | +0.10 | 24.1% | 82 | 24.1% | -0.96 | 12.53 | 10.80 | 14.25 | — |
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.