Spot 69.55
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 11.55 | 10.03 | +1.00 | 39.4% | 60 | 39.4% | -0.00 | — | — | 0.15 | — |
| — | 8.10 | 9.90 | 9.00 | +1.00 | 38.7% | 60.5 | 38.7% | -0.00 | — | — | 0.02 | — |
| — | 7.60 | 9.50 | 8.55 | +1.00 | 37.9% | 61 | 37.9% | -0.00 | — | — | 0.02 | — |
| — | 7.20 | 9.00 | 8.10 | +1.00 | 37.2% | 61.5 | 37.2% | -0.00 | — | — | 0.02 | — |
| — | 6.70 | 8.40 | 7.55 | +1.00 | 36.5% | 62 | 36.5% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 9.20 | 7.17 | +1.00 | 35.9% | 62.5 | 35.9% | -0.00 | — | — | 0.09 | — |
| — | 4.65 | 7.50 | 6.08 | +1.00 | 35.2% | 63 | 35.2% | -0.00 | — | — | 0.05 | — |
| — | 4.55 | 8.15 | 6.35 | +0.99 | 34.6% | 63.5 | 34.6% | -0.01 | — | — | 0.14 | — |
| — | 3.60 | 7.65 | 5.62 | +0.99 | 34.0% | 64 | 34.0% | -0.01 | — | — | 0.12 | — |
| — | 3.10 | 7.20 | 5.15 | +0.98 | 33.4% | 64.5 | 33.4% | -0.02 | — | — | 0.46 | — |
| — | 2.91 | 6.50 | 4.71 | +0.97 | 32.8% | 65 | 32.8% | -0.03 | — | — | 0.25 | — |
| — | 3.15 | 4.95 | 4.05 | +0.96 | 32.3% | 65.5 | 32.3% | -0.04 | — | — | 0.16 | — |
| — | 2.35 | 5.00 | 3.67 | +0.94 | 31.7% | 66 | 31.7% | -0.06 | 0.17 | 0.05 | 0.29 | — |
| — | 2.22 | 3.65 | 2.94 | +0.92 | 31.2% | 66.5 | 31.2% | -0.08 | — | — | 0.26 | — |
| — | 2.01 | 3.20 | 2.60 | +0.88 | 30.6% | 67 | 30.6% | -0.12 | 0.10 | 0.05 | 0.15 | — |
| — | 1.62 | 2.64 | 2.13 | +0.83 | 30.0% | 67.5 | 30.0% | -0.17 | — | — | 0.35 | — |
| — | 1.43 | 2.28 | 1.85 | +0.77 | 29.4% | 68 | 29.4% | -0.23 | 0.28 | 0.15 | 0.42 | — |
| — | 0.66 | 2.34 | 1.50 | +0.70 | 28.8% | 68.5 | 28.8% | -0.30 | 0.35 | 0.29 | 0.42 | — |
| — | 1.10 | 1.61 | 1.35 | +0.61 | 28.3% | 69 | 28.3% | -0.39 | 0.53 | 0.34 | 0.72 | — |
| — | 0.64 | 1.01 | 0.82 | +0.51 | 28.0% | 69.5 | 28.0% | -0.49 | 0.74 | 0.49 | 0.99 | — |
| — | 0.56 | 0.65 | 0.60 | +0.41 | 27.7% | 70 | 27.7% | -0.59 | 1.05 | 0.81 | 1.30 | — |
| — | 0.34 | 0.63 | 0.48 | +0.32 | 27.5% | 70.5 | 27.5% | -0.68 | 1.31 | 0.76 | 1.86 | — |
| — | 0.26 | 0.49 | 0.38 | +0.24 | 27.5% | 71 | 27.5% | -0.77 | 1.96 | 1.22 | 2.70 | — |
| — | 0.12 | 0.46 | 0.29 | +0.17 | 27.5% | 71.5 | 27.5% | -0.84 | 2.19 | 1.63 | 2.75 | — |
| — | 0.10 | 0.33 | 0.21 | +0.12 | 27.6% | 72 | 27.6% | -0.89 | 2.65 | 2.06 | 3.25 | — |
| — | — | 0.12 | — | +0.08 | 27.6% | 72.5 | 27.6% | -0.93 | 3.06 | 2.36 | 3.75 | — |
| — | 0.01 | 0.26 | 0.14 | +0.05 | 27.6% | 73 | 27.6% | -0.96 | 3.45 | 2.90 | 4.00 | — |
| — | — | 0.33 | — | +0.03 | 27.6% | 73.5 | 27.6% | -0.98 | 3.79 | 2.52 | 5.05 | — |
| — | — | 0.14 | — | +0.02 | 27.6% | 74 | 27.6% | -0.99 | 4.20 | 2.65 | 5.75 | — |
| — | — | 0.42 | — | +0.01 | 27.6% | 74.5 | 27.6% | -1.00 | 4.95 | 2.95 | 6.95 | — |
| — | — | 0.05 | — | +0.00 | 27.6% | 75 | 27.6% | -1.00 | 5.78 | 4.85 | 6.70 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 75.5 | 27.6% | -1.00 | 6.08 | 4.45 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 76 | 27.7% | -1.00 | 6.58 | 4.95 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 76.5 | 27.7% | -1.00 | 7.05 | 6.00 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 77 | 27.8% | -1.00 | 7.08 | 5.50 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 77.5 | 28.0% | -1.00 | 8.05 | 7.15 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 78 | 28.1% | -1.00 | 8.72 | 7.55 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 79 | 28.5% | -1.00 | 9.15 | 7.40 | 10.90 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 80 | 28.9% | -1.00 | 10.50 | 9.30 | 11.70 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 81 | 29.5% | -1.00 | 11.85 | 10.60 | 13.10 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 82 | 30.1% | -1.00 | 12.85 | 11.70 | 14.00 | — |
| — | — | 0.02 | — | +0.00 | 30.8% | 83 | 30.8% | -1.00 | 13.50 | 12.20 | 14.80 | — |
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.