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 | |
| — | 8.40 | 10.60 | 9.50 | +0.94 | 32.9% | 60 | 32.9% | -0.06 | — | — | 1.54 | — |
| — | 4.80 | 7.15 | 5.97 | +0.85 | 30.4% | 63.5 | 30.4% | -0.15 | — | — | 1.25 | — |
| — | 4.35 | 7.80 | 6.08 | +0.83 | 30.1% | 64 | 30.1% | -0.17 | 0.59 | 0.01 | 1.18 | — |
| — | 3.10 | 7.10 | 5.10 | +0.78 | 29.3% | 65 | 29.3% | -0.22 | 0.72 | 0.39 | 1.06 | — |
| — | 2.35 | 6.20 | 4.28 | +0.76 | 29.0% | 65.5 | 29.0% | -0.24 | — | — | 3.15 | — |
| — | 3.55 | 4.90 | 4.22 | — | — | 66 | — | — | 0.86 | 0.40 | 1.32 | — |
| — | 3.15 | 4.55 | 3.85 | +0.70 | 28.6% | 66.5 | — | — | — | — | 1.39 | — |
| — | 2.80 | 4.20 | 3.50 | — | — | 67 | — | — | 1.06 | 0.66 | 1.46 | — |
| — | 0.68 | 4.60 | 2.64 | +0.64 | 27.6% | 67.5 | — | — | — | — | 2.11 | — |
| — | 0.96 | 3.95 | 2.46 | — | — | 68 | — | — | — | — | 3.35 | — |
| — | 1.08 | 3.70 | 2.39 | — | — | 68.5 | — | — | 1.70 | 1.13 | 2.27 | — |
| — | 1.25 | 3.05 | 2.15 | — | — | 69 | — | — | 1.84 | 1.30 | 2.38 | — |
| — | 0.61 | 3.10 | 1.85 | +0.49 | 26.3% | 69.5 | 26.3% | -0.52 | 2.33 | 2.00 | 2.67 | — |
| — | 1.06 | 2.11 | 1.58 | — | — | 70 | — | — | 2.42 | 1.90 | 2.94 | 2 |
| — | 0.94 | 1.88 | 1.41 | — | — | 70.5 | — | — | 2.63 | 2.07 | 3.20 | — |
| — | 0.17 | 2.11 | 1.14 | +0.37 | 23.6% | 71 | 25.4% | -0.64 | 3.08 | 2.60 | 3.55 | — |
| — | 0.64 | 1.47 | 1.05 | — | — | 71.5 | — | — | 3.27 | 2.65 | 3.90 | — |
| — | 0.38 | 1.30 | 0.84 | — | — | 72 | — | — | 3.71 | 2.97 | 4.45 | — |
| — | 0.01 | 1.14 | 0.57 | — | — | 72.5 | 28.6% | -0.75 | 4.33 | 3.20 | 5.45 | — |
| — | 0.01 | 1.19 | 0.60 | +0.23 | 24.5% | 73 | — | — | 4.53 | 2.46 | 6.60 | — |
| — | — | 3.05 | — | +0.20 | 24.3% | 73.5 | — | — | 4.80 | 3.30 | 6.30 | — |
| — | 0.11 | 0.81 | 0.46 | — | — | 74 | — | — | 5.30 | 4.50 | 6.10 | — |
| — | 0.03 | 0.72 | 0.38 | — | — | 74.5 | — | — | 5.67 | 4.85 | 6.50 | — |
| — | 0.02 | 0.61 | 0.32 | — | — | 75 | — | — | 6.08 | 5.15 | 7.00 | — |
| — | — | 0.55 | — | — | — | 75.5 | — | — | 6.65 | 5.65 | 7.65 | — |
| — | 0.01 | 0.51 | 0.26 | +0.09 | 23.7% | 76 | 23.7% | -0.94 | 7.08 | 5.65 | 8.50 | — |
| — | — | 0.48 | — | +0.07 | 23.6% | 76.5 | 23.6% | -0.96 | 7.47 | 6.55 | 8.40 | — |
| — | — | 1.70 | — | +0.06 | 23.6% | 77 | 23.6% | -0.98 | 8.10 | 6.25 | 9.95 | — |
| — | — | 1.59 | — | +0.04 | 23.6% | 78 | 23.6% | -1.00 | 9.07 | 7.55 | 10.60 | — |
| — | — | 1.55 | — | +0.03 | 23.7% | 79 | — | — | 9.82 | 8.05 | 11.60 | — |
| — | — | 1.49 | — | — | — | 80 | — | — | 10.82 | 8.80 | 12.85 | — |
| — | — | 1.50 | — | — | — | 81 | 24.1% | -1.00 | 11.88 | 10.10 | 13.65 | — |
| — | — | 1.93 | — | +0.01 | 24.5% | 82 | 24.5% | -1.00 | 12.85 | 11.10 | 14.60 | — |
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.