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 | |
| — | 18.75 | 22.65 | 20.70 | +0.96 | 34.4% | 50 | 34.4% | -0.06 | 0.36 | 0.20 | 0.52 | — |
| — | 14.55 | 16.95 | 15.75 | +0.92 | 30.7% | 55 | 30.7% | -0.10 | 0.61 | 0.07 | 1.15 | — |
| — | 10.70 | 13.00 | 11.85 | +0.84 | 27.9% | 60 | 27.9% | -0.18 | 1.10 | 0.76 | 1.44 | — |
| — | 8.35 | 10.75 | 9.55 | +0.77 | 26.8% | 63 | 26.8% | -0.25 | 1.98 | 1.54 | 2.42 | — |
| — | 7.65 | 10.05 | 8.85 | +0.74 | 26.4% | 64 | 26.4% | -0.28 | 1.53 | 0.41 | 2.65 | — |
| — | 6.95 | 9.05 | 8.00 | +0.71 | 26.1% | 65 | 26.1% | -0.31 | 2.42 | 1.80 | 3.05 | — |
| — | 6.25 | 8.55 | 7.40 | +0.68 | 25.9% | 66 | 25.9% | -0.34 | 2.52 | 1.68 | 3.35 | — |
| — | 5.50 | 7.50 | 6.50 | +0.65 | 25.6% | 67 | 25.6% | -0.38 | 2.73 | 1.26 | 4.20 | — |
| — | 4.90 | 7.15 | 6.03 | +0.61 | 25.5% | 68 | 25.5% | -0.41 | 3.62 | 2.88 | 4.35 | — |
| — | 4.40 | 6.75 | 5.58 | +0.58 | 25.3% | 69 | 25.3% | -0.44 | 4.12 | 3.40 | 4.85 | — |
| — | 4.80 | 6.70 | 5.75 | +0.55 | 25.1% | 70 | 25.1% | -0.48 | 4.42 | 3.80 | 5.05 | — |
| — | 3.55 | 5.20 | 4.38 | +0.51 | 25.0% | 71 | 25.0% | -0.51 | 5.22 | 4.45 | 6.00 | — |
| — | 3.05 | 4.80 | 3.92 | +0.48 | 24.8% | 72 | 24.8% | -0.55 | 5.65 | 4.75 | 6.55 | — |
| — | 2.69 | 4.45 | 3.57 | +0.45 | 24.7% | 73 | 24.7% | -0.58 | 6.25 | 5.30 | 7.20 | — |
| — | 2.63 | 4.10 | 3.37 | +0.41 | 24.6% | 74 | 24.6% | -0.61 | 6.78 | 5.65 | 7.90 | — |
| — | 2.60 | 3.80 | 3.20 | +0.38 | 24.4% | 75 | 24.4% | -0.65 | 7.60 | 6.65 | 8.55 | — |
| — | 1.89 | 3.70 | 2.79 | +0.35 | 24.3% | 76 | 24.3% | -0.68 | 8.30 | 7.35 | 9.25 | — |
| — | 1.63 | 5.00 | 3.31 | +0.32 | 24.2% | 77 | 24.2% | -0.71 | 8.95 | 7.95 | 9.95 | — |
| — | 1.20 | 2.66 | 1.93 | +0.26 | 24.0% | 79 | 24.0% | -0.77 | 10.25 | 9.00 | 11.50 | — |
| — | 0.83 | 1.93 | 1.38 | +0.21 | 23.8% | 81 | 23.8% | -0.82 | 12.15 | 11.20 | 13.10 | — |
| — | 0.01 | 1.87 | 0.94 | +0.17 | 23.6% | 83 | 23.6% | -0.86 | 13.50 | 11.40 | 15.60 | — |
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.