Spot 69.61
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 10.55 | 9.10 | +1.00 | 37.5% | 60 | 37.5% | -0.00 | — | — | 0.11 | — |
| — | 7.20 | 10.95 | 9.07 | +1.00 | 36.7% | 60.5 | 36.7% | -0.00 | — | — | 0.38 | — |
| — | 6.70 | 10.45 | 8.57 | +0.99 | 36.0% | 61 | 36.0% | -0.01 | — | — | 0.25 | — |
| — | 6.15 | 9.30 | 7.72 | +0.99 | 35.2% | 61.5 | — | — | — | — | 0.40 | — |
| — | 5.60 | 9.45 | 7.53 | +0.99 | 34.5% | 62 | 34.5% | -0.01 | — | — | 0.80 | — |
| — | 5.10 | 8.75 | 6.92 | — | — | 62.5 | — | — | — | — | 1.29 | — |
| — | 5.25 | 8.65 | 6.95 | — | — | 63 | — | — | — | — | 0.62 | — |
| — | 5.00 | 7.70 | 6.35 | +0.98 | 32.5% | 63.5 | 32.5% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 4.50 | 6.50 | 5.50 | — | — | 64 | — | — | — | — | 0.50 | — |
| — | 3.80 | 6.55 | 5.17 | — | — | 64.5 | 31.3% | -0.04 | — | — | 1.06 | — |
| — | 3.50 | 5.75 | 4.62 | — | — | 65 | 30.7% | -0.06 | 0.17 | 0.06 | 0.28 | — |
| — | 2.85 | 5.55 | 4.20 | — | — | 65.5 | 30.2% | -0.08 | 0.17 | 0.03 | 0.31 | — |
| — | 2.67 | 4.65 | 3.66 | — | — | 66 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 2.39 | 3.90 | 3.15 | +0.86 | 29.2% | 66.5 | — | — | — | — | 0.38 | — |
| — | 2.00 | 3.65 | 2.83 | — | — | 67 | — | — | 0.32 | 0.05 | 0.58 | — |
| — | 1.93 | 3.20 | 2.56 | — | — | 67.5 | — | — | — | — | 0.79 | — |
| — | 1.36 | 2.52 | 1.94 | — | — | 68 | — | — | 0.40 | 0.15 | 0.64 | — |
| — | 1.24 | 2.34 | 1.79 | +0.67 | 27.6% | 68.5 | — | — | 0.61 | 0.34 | 0.89 | — |
| — | 0.89 | 1.95 | 1.42 | — | — | 69 | — | — | 0.82 | 0.34 | 1.30 | — |
| — | 0.63 | 1.56 | 1.09 | — | — | 69.5 | — | — | 0.92 | 0.56 | 1.27 | — |
| — | — | 1.01 | — | — | — | 70 | — | — | 1.14 | 0.74 | 1.53 | — |
| — | 0.32 | 0.97 | 0.65 | — | — | 70.5 | 26.4% | -0.61 | 1.46 | 1.01 | 1.90 | — |
| — | 0.11 | 0.73 | 0.42 | — | — | 71 | 26.2% | -0.68 | 1.99 | 1.45 | 2.53 | — |
| — | — | 0.82 | — | +0.26 | 26.0% | 71.5 | 26.0% | -0.74 | 2.17 | 1.80 | 2.54 | — |
| — | — | 0.65 | — | +0.21 | 25.8% | 72 | 25.8% | -0.80 | 2.59 | 2.13 | 3.05 | — |
| — | — | 0.64 | — | +0.16 | 25.7% | 72.5 | 25.7% | -0.85 | 3.12 | 2.53 | 3.70 | — |
| — | 0.06 | 0.36 | 0.21 | +0.12 | 25.6% | 73 | 25.6% | -0.89 | 3.42 | 2.65 | 4.20 | — |
| — | — | 0.39 | — | +0.08 | 25.5% | 73.5 | 25.5% | -0.93 | 4.17 | 3.15 | 5.20 | — |
| — | 0.05 | 0.34 | 0.20 | +0.06 | 25.5% | 74 | 25.5% | -0.95 | 4.90 | 3.95 | 5.85 | — |
| — | — | 0.57 | — | +0.04 | 25.5% | 74.5 | 25.5% | -0.97 | 5.25 | 4.25 | 6.25 | — |
| — | — | 0.19 | — | +0.03 | 25.5% | 75 | 25.5% | -0.99 | 5.55 | 4.85 | 6.25 | — |
| — | — | 0.35 | — | +0.02 | 25.5% | 75.5 | 25.5% | -1.00 | 6.33 | 5.05 | 7.60 | — |
| — | — | 0.79 | — | +0.01 | 25.6% | 76 | 25.6% | -1.00 | 6.75 | 5.20 | 8.30 | — |
| — | — | 0.78 | — | +0.01 | 25.7% | 76.5 | 25.7% | -1.00 | 7.25 | 5.90 | 8.60 | — |
| — | — | 0.54 | — | +0.00 | 25.8% | 77 | 25.8% | -1.00 | 8.00 | 6.00 | 10.00 | — |
| — | — | 0.53 | — | +0.00 | 26.0% | 77.5 | 26.0% | -1.00 | 8.25 | 6.50 | 10.00 | — |
| — | — | 0.53 | — | +0.00 | 26.1% | 78 | 26.1% | -1.00 | 8.75 | 7.00 | 10.50 | — |
| — | — | 0.53 | — | +0.00 | 26.5% | 79 | 26.5% | -1.00 | 10.03 | 8.60 | 11.45 | — |
| — | — | 0.05 | — | +0.00 | 27.0% | 80 | 27.0% | -1.00 | 10.70 | 9.55 | 11.85 | — |
| — | — | 0.36 | — | +0.00 | 27.6% | 81 | 27.6% | -1.00 | 12.07 | 10.65 | 13.50 | — |
| — | — | 0.32 | — | +0.00 | 28.2% | 82 | 28.2% | -1.00 | 13.07 | 11.65 | 14.50 | — |
| — | — | 0.44 | — | +0.00 | 28.9% | 83 | 28.9% | -1.00 | 13.45 | 11.40 | 15.50 | — |
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.