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 | |
| — | 8.70 | 11.05 | 9.88 | +0.99 | 36.8% | 60 | 36.8% | -0.01 | — | — | 0.26 | — |
| — | 7.70 | 10.30 | 9.00 | +0.98 | 35.4% | 61 | 35.4% | -0.02 | — | — | 0.15 | — |
| — | 6.70 | 8.30 | 7.50 | +0.97 | 34.2% | 62 | 34.2% | -0.03 | — | — | 0.13 | — |
| — | 5.75 | 7.20 | 6.47 | +0.96 | 33.1% | 63 | 33.1% | -0.04 | — | — | 0.19 | — |
| — | 5.25 | 6.90 | 6.08 | +0.95 | 32.5% | 63.5 | — | — | — | — | 0.39 | — |
| — | 4.80 | 6.70 | 5.75 | — | — | 64 | 31.8% | -0.07 | — | — | 0.25 | — |
| — | 4.30 | 5.80 | 5.05 | +0.92 | 31.2% | 64.5 | 31.2% | -0.08 | 0.33 | 0.02 | 0.63 | — |
| — | 3.80 | 5.80 | 4.80 | +0.90 | 30.5% | 65 | 30.5% | -0.10 | — | — | 0.44 | — |
| — | 3.35 | 5.35 | 4.35 | +0.88 | 29.9% | 65.5 | 29.9% | -0.12 | 0.18 | 0.02 | 0.34 | — |
| — | 2.92 | 4.45 | 3.69 | +0.86 | 29.3% | 66 | 29.3% | -0.14 | 0.30 | 0.09 | 0.51 | — |
| — | 2.55 | 3.95 | 3.25 | +0.82 | 28.7% | 66.5 | 28.7% | -0.18 | — | — | 0.64 | — |
| — | 2.10 | 3.45 | 2.77 | +0.79 | 28.2% | 67 | 28.2% | -0.21 | — | — | 0.73 | — |
| — | 1.93 | 3.00 | 2.46 | +0.75 | 27.7% | 67.5 | 27.7% | -0.26 | 0.54 | 0.29 | 0.79 | — |
| — | 1.83 | 2.54 | 2.19 | +0.70 | 27.2% | 68 | 27.2% | -0.31 | 0.62 | 0.39 | 0.86 | — |
| — | 1.57 | 2.20 | 1.89 | +0.64 | 26.8% | 68.5 | 26.8% | -0.36 | 0.65 | 0.32 | 0.98 | — |
| — | 1.26 | 1.81 | 1.53 | +0.58 | 26.5% | 69 | 26.5% | -0.42 | 0.89 | 0.53 | 1.25 | — |
| — | 0.61 | 1.67 | 1.14 | +0.52 | 26.2% | 69.5 | 26.2% | -0.48 | 1.12 | 0.24 | 2.00 | — |
| — | 0.56 | 1.43 | 0.99 | +0.46 | 25.9% | 70 | 25.9% | -0.55 | 1.33 | 0.80 | 1.86 | — |
| — | 0.57 | 1.00 | 0.79 | +0.39 | 25.7% | 70.5 | 25.7% | -0.61 | 1.69 | 0.79 | 2.59 | — |
| — | 0.22 | 0.96 | 0.59 | +0.33 | 25.6% | 71 | 25.6% | -0.68 | 2.03 | 1.71 | 2.35 | — |
| — | — | 0.87 | — | +0.27 | 25.4% | 71.5 | 25.4% | -0.73 | 2.40 | 2.05 | 2.76 | — |
| — | 0.08 | 0.65 | 0.36 | +0.22 | 25.3% | 72 | 25.3% | -0.79 | 2.76 | 2.32 | 3.20 | — |
| — | 0.13 | 0.43 | 0.28 | +0.18 | 25.3% | 72.5 | 25.3% | -0.83 | 3.37 | 2.28 | 4.45 | — |
| — | 0.08 | 0.59 | 0.34 | +0.14 | 25.2% | 73 | 25.2% | -0.87 | 3.81 | 2.73 | 4.90 | — |
| — | 0.01 | 0.32 | 0.17 | +0.11 | 25.1% | 73.5 | 25.1% | -0.91 | 4.35 | 3.15 | 5.55 | — |
| — | 0.03 | 0.27 | 0.15 | +0.08 | 25.1% | 74 | 25.1% | -0.93 | 4.85 | 3.90 | 5.80 | — |
| — | 0.01 | 0.41 | 0.21 | +0.06 | 25.1% | 74.5 | 25.1% | -0.96 | 5.03 | 4.00 | 6.05 | — |
| — | — | 0.21 | — | +0.04 | 25.2% | 75 | 25.2% | -0.97 | 5.83 | 4.90 | 6.75 | — |
| — | — | 0.47 | — | +0.03 | 25.2% | 75.5 | 25.2% | -0.99 | 6.40 | 5.40 | 7.40 | — |
| — | — | 0.46 | — | +0.02 | 25.3% | 76 | 25.3% | -1.00 | 6.80 | 5.85 | 7.75 | — |
| — | — | 0.45 | — | +0.02 | 25.4% | 76.5 | 25.4% | -1.00 | 6.97 | 4.95 | 9.00 | — |
| — | — | 0.44 | — | +0.01 | 25.5% | 77 | 25.5% | -1.00 | 7.45 | 5.45 | 9.45 | — |
| — | — | 2.16 | — | +0.01 | 25.7% | 77.5 | 25.7% | -1.00 | 7.90 | 5.85 | 9.95 | — |
| — | — | 1.26 | — | +0.01 | 25.8% | 78 | 25.8% | -1.00 | 8.40 | 6.35 | 10.45 | — |
| — | — | 1.00 | — | +0.00 | 26.0% | 78.5 | 26.0% | -1.00 | 8.97 | 7.00 | 10.95 | — |
| — | — | 2.16 | — | +0.00 | 26.2% | 79 | 26.2% | -1.00 | 9.40 | 7.35 | 11.45 | — |
| — | — | 1.50 | — | +0.00 | 26.3% | 79.5 | 26.3% | -1.00 | 10.05 | 8.15 | 11.95 | — |
| — | — | 1.20 | — | +0.00 | 26.5% | 80 | 26.5% | -1.00 | 10.90 | 9.35 | 12.45 | — |
| — | — | 1.20 | — | +0.00 | 26.7% | 80.5 | 26.7% | -1.00 | 10.97 | 9.00 | 12.95 | — |
| — | — | 1.20 | — | +0.00 | 26.9% | 81 | 26.9% | -1.00 | 11.45 | 9.45 | 13.45 | — |
| — | — | 1.50 | — | +0.00 | 27.3% | 82 | 27.3% | -1.00 | 12.55 | 10.65 | 14.45 | — |
| — | — | 1.69 | — | +0.00 | 27.7% | 83 | 27.7% | -1.00 | 13.43 | 11.40 | 15.45 | — |
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.