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 | |
| — | 8.10 | 10.80 | 9.45 | +0.95 | 33.3% | 60 | 33.3% | -0.05 | — | — | 1.47 | — |
| — | 5.20 | 7.35 | 6.28 | +0.87 | 30.8% | 63.5 | 30.8% | -0.13 | 0.62 | 0.01 | 1.23 | — |
| — | 4.20 | 7.55 | 5.88 | +0.86 | 30.4% | 64 | 30.4% | -0.14 | — | — | 1.05 | — |
| — | 3.85 | 6.25 | 5.05 | +0.82 | 29.6% | 65 | 29.6% | -0.18 | 0.62 | 0.21 | 1.04 | — |
| — | 3.75 | 5.90 | 4.83 | +0.80 | 29.2% | 65.5 | 29.2% | -0.21 | 0.82 | 0.01 | 1.64 | — |
| — | 2.95 | 6.30 | 4.62 | +0.77 | 28.8% | 66 | 28.8% | -0.23 | 0.81 | 0.26 | 1.35 | — |
| — | 2.70 | 5.20 | 3.95 | +0.75 | 28.5% | 66.5 | 28.5% | -0.26 | 0.98 | 0.63 | 1.33 | — |
| — | 1.85 | 5.60 | 3.73 | +0.72 | 28.1% | 67 | 28.1% | -0.29 | 1.15 | 0.57 | 1.73 | — |
| — | 2.31 | 5.20 | 3.75 | +0.69 | 27.7% | 67.5 | 27.7% | -0.32 | 1.33 | 0.08 | 2.58 | — |
| — | 2.23 | 3.60 | 2.92 | +0.65 | 27.4% | 68 | 27.4% | -0.35 | 1.34 | 0.29 | 2.39 | — |
| — | 1.83 | 3.35 | 2.59 | +0.62 | 27.0% | 68.5 | 27.0% | -0.39 | 1.76 | 1.21 | 2.31 | — |
| — | 1.90 | 2.96 | 2.43 | +0.58 | 26.7% | 69 | 26.7% | -0.42 | 2.04 | 0.92 | 3.15 | — |
| — | 0.54 | 3.05 | 1.79 | +0.54 | 26.3% | 69.5 | 26.3% | -0.46 | 2.20 | 1.59 | 2.81 | — |
| — | 1.15 | 2.68 | 1.92 | +0.50 | 26.0% | 70 | 26.0% | -0.50 | 2.27 | 1.55 | 3.00 | — |
| — | 0.05 | 3.20 | 1.62 | +0.47 | 25.7% | 70.5 | 25.7% | -0.54 | 2.74 | 1.88 | 3.60 | — |
| — | 0.78 | 1.92 | 1.35 | +0.43 | 25.4% | 71 | 25.4% | -0.58 | 3.00 | 2.09 | 3.90 | — |
| — | 0.70 | 1.73 | 1.22 | +0.39 | 25.1% | 71.5 | 25.1% | -0.62 | 3.30 | 2.40 | 4.20 | — |
| — | 0.18 | 1.67 | 0.93 | +0.35 | 24.9% | 72 | 24.9% | -0.66 | 3.54 | 2.44 | 4.65 | — |
| — | 0.06 | 1.48 | 0.77 | +0.31 | 24.6% | 72.5 | 24.6% | -0.70 | 4.05 | 2.80 | 5.30 | — |
| — | — | 1.69 | — | +0.27 | 24.4% | 73 | 24.4% | -0.74 | 4.13 | 2.96 | 5.30 | — |
| — | — | 2.97 | — | +0.24 | 24.2% | 73.5 | 24.2% | -0.78 | 4.58 | 2.55 | 6.60 | — |
| — | — | 2.87 | — | +0.21 | 24.1% | 74 | 24.1% | -0.81 | 5.03 | 2.90 | 7.15 | — |
| — | — | 1.18 | — | +0.18 | 23.9% | 74.5 | 23.9% | -0.84 | 5.67 | 3.85 | 7.50 | — |
| — | — | 1.78 | — | +0.15 | 23.8% | 75 | 23.8% | -0.87 | 5.75 | 3.50 | 8.00 | — |
| — | — | 1.70 | — | +0.13 | 23.7% | 75.5 | 23.7% | -0.90 | 6.53 | 4.55 | 8.50 | — |
| — | — | 1.08 | — | +0.11 | 23.6% | 76 | 23.6% | -0.92 | 7.05 | 5.75 | 8.35 | — |
| 1 | — | 1.57 | — | +0.09 | 23.5% | 76.5 | 23.5% | -0.94 | 7.17 | 5.15 | 9.20 | — |
| — | — | 1.56 | — | +0.08 | 23.5% | 77 | 23.5% | -0.96 | 7.88 | 6.30 | 9.45 | — |
| — | — | 1.52 | — | +0.05 | 23.6% | 78 | 23.6% | -0.98 | 9.00 | 7.00 | 11.00 | — |
| — | — | 1.49 | — | +0.04 | 23.7% | 79 | 23.7% | -1.00 | 9.68 | 7.85 | 11.50 | — |
| — | — | 1.39 | — | +0.03 | 24.0% | 80 | 24.0% | -1.00 | 10.65 | 8.75 | 12.55 | — |
| — | — | 1.32 | — | +0.02 | 24.4% | 81 | 24.4% | -1.00 | 11.47 | 9.40 | 13.55 | — |
| — | — | 1.35 | — | +0.01 | 25.0% | 82 | 25.0% | -1.00 | 12.53 | 10.35 | 14.70 | — |
| — | — | 1.30 | — | +0.01 | 25.7% | 83 | 25.7% | -1.00 | 13.65 | 11.80 | 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.