Spot 69.00
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 10.35 | 9.00 | +1.00 | 39.7% | 60 | 39.7% | -0.00 | — | — | 0.45 | — |
| — | 7.75 | 9.50 | 8.62 | +1.00 | 39.3% | 60.5 | 39.3% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 9.25 | 8.10 | +1.00 | 38.8% | 61 | 38.8% | -0.00 | — | — | 0.02 | — |
| — | 5.70 | 9.50 | 7.60 | +1.00 | 38.4% | 61.5 | 38.4% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 9.00 | 7.10 | +1.00 | 38.0% | 62 | 38.0% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 7.85 | 6.50 | +1.00 | 37.5% | 62.5 | 37.5% | -0.00 | — | — | 0.02 | — |
| — | 4.40 | 7.75 | 6.08 | +1.00 | 37.1% | 63 | 37.1% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 6.60 | 5.70 | +1.00 | 36.7% | 63.5 | 36.7% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 7.00 | 5.00 | +0.99 | 36.3% | 64 | 36.3% | -0.01 | — | — | 0.25 | — |
| — | 3.50 | 5.40 | 4.45 | +0.99 | 36.2% | 64.5 | 36.2% | -0.01 | — | — | 0.09 | — |
| — | 2.00 | 6.00 | 4.00 | +0.98 | 36.0% | 65 | 36.0% | -0.02 | — | — | 0.05 | — |
| — | 2.00 | 5.40 | 3.70 | +0.96 | 35.8% | 65.5 | 35.8% | -0.04 | — | — | 1.03 | — |
| — | 1.05 | 4.65 | 2.85 | +0.94 | 35.9% | 66 | 35.9% | -0.06 | — | — | 0.14 | — |
| — | 1.97 | 3.30 | 2.63 | +0.91 | 35.6% | 66.5 | 35.6% | -0.09 | — | — | 0.18 | — |
| — | 1.57 | 2.80 | 2.19 | +0.86 | 34.9% | 67 | 34.9% | -0.14 | — | — | 0.87 | — |
| — | 1.04 | 2.14 | 1.59 | +0.80 | 34.0% | 67.5 | 34.0% | -0.20 | 0.18 | 0.02 | 0.35 | — |
| — | 0.79 | 1.70 | 1.25 | +0.72 | 33.0% | 68 | 33.0% | -0.28 | 0.28 | 0.06 | 0.50 | — |
| — | 0.48 | 1.29 | 0.89 | +0.61 | 32.2% | 68.5 | 32.2% | -0.39 | — | — | 0.68 | — |
| — | — | 1.38 | — | +0.49 | 31.6% | 69 | 31.6% | -0.51 | 0.54 | 0.07 | 1.01 | — |
| — | 0.30 | 0.63 | 0.47 | +0.37 | 31.5% | 69.5 | 31.5% | -0.64 | 0.92 | 0.51 | 1.33 | — |
| — | — | 0.44 | — | +0.26 | 31.5% | 70 | 31.5% | -0.74 | 1.58 | 0.85 | 2.32 | — |
| — | — | 0.32 | — | +0.17 | 31.3% | 70.5 | 31.3% | -0.83 | 1.64 | 1.20 | 2.08 | — |
| — | 0.05 | 0.21 | 0.13 | +0.11 | 31.0% | 71 | 31.0% | -0.89 | 2.08 | 1.65 | 2.50 | — |
| — | — | 0.12 | — | +0.07 | 30.4% | 71.5 | 30.4% | -0.94 | 2.51 | 1.92 | 3.10 | — |
| — | — | 0.28 | — | +0.03 | 29.9% | 72 | 29.9% | -0.97 | 3.45 | 2.60 | 4.30 | — |
| — | — | 0.09 | — | +0.02 | 29.6% | 72.5 | 29.6% | -0.99 | 3.80 | 2.15 | 5.45 | — |
| — | — | 0.11 | — | +0.01 | 29.3% | 73 | 29.3% | -1.00 | 4.28 | 3.25 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 73.5 | 29.0% | -1.00 | 4.53 | 3.15 | 5.90 | 28 |
| 426 | — | 0.02 | — | +0.00 | 28.8% | 74 | 28.8% | -1.00 | 5.03 | 4.25 | 5.80 | 509 |
| 63 | — | 0.02 | — | +0.00 | 28.6% | 74.5 | 28.6% | -1.00 | 5.55 | 4.75 | 6.35 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 75 | 28.4% | -1.00 | 6.00 | 5.25 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 75.5 | 28.3% | -1.00 | 6.95 | 5.35 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 76 | 28.3% | -1.00 | 7.05 | 5.70 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 76.5 | 28.3% | -1.00 | 8.05 | 6.45 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 77 | 28.4% | -1.00 | 8.40 | 6.70 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 77.5 | 28.5% | -1.00 | 8.80 | 7.30 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 78 | 28.7% | -1.00 | 9.22 | 7.30 | 11.15 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 78.5 | 29.0% | -1.00 | 10.05 | 8.45 | 11.65 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 79 | 29.3% | -1.00 | 10.32 | 8.85 | 11.80 | — |
| — | — | 0.02 | — | +0.00 | 29.7% | 79.5 | 29.7% | -1.00 | 10.97 | 9.65 | 12.30 | — |
| — | — | 0.02 | — | +0.00 | 30.2% | 80 | 30.2% | -1.00 | 11.12 | 9.10 | 13.15 | — |
| — | — | 0.02 | — | +0.00 | 30.8% | 80.5 | 30.8% | -1.00 | 11.85 | 10.40 | 13.30 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 81 | 31.4% | -1.00 | 12.38 | 10.60 | 14.15 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 82 | 33.0% | -1.00 | 13.12 | 11.10 | 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.