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 | |
| — | 8.90 | 10.85 | 9.88 | +0.94 | 32.9% | 60 | 32.9% | -0.06 | 0.41 | 0.03 | 0.78 | — |
| — | 5.70 | 7.90 | 6.80 | +0.87 | 29.9% | 63.5 | 29.9% | -0.13 | 0.53 | 0.10 | 0.95 | — |
| — | 4.10 | 8.50 | 6.30 | +0.85 | 29.5% | 64 | 29.5% | -0.15 | — | — | 4.90 | — |
| — | 3.50 | 8.00 | 5.75 | +0.83 | 29.1% | 64.5 | 29.1% | -0.17 | 0.69 | 0.26 | 1.11 | — |
| — | 3.00 | 7.55 | 5.28 | +0.81 | 28.7% | 65 | 28.7% | -0.19 | 0.45 | 0.08 | 0.82 | — |
| — | 4.05 | 6.20 | 5.12 | +0.79 | 28.4% | 65.5 | 28.4% | -0.22 | 0.67 | 0.01 | 1.33 | — |
| — | 3.80 | 5.40 | 4.60 | +0.76 | 28.0% | 66 | — | — | 0.72 | 0.36 | 1.09 | — |
| — | 3.35 | 4.75 | 4.05 | — | — | 66.5 | 27.7% | -0.27 | 1.21 | 0.50 | 1.92 | — |
| — | 1.50 | 6.10 | 3.80 | +0.70 | 27.4% | 67 | 27.4% | -0.30 | — | — | 3.80 | — |
| — | 1.00 | 5.85 | 3.42 | +0.67 | 27.1% | 67.5 | 27.1% | -0.33 | 2.13 | 0.32 | 3.95 | — |
| — | 2.40 | 3.60 | 3.00 | +0.64 | 26.9% | 68 | 26.9% | -0.36 | 1.41 | 0.68 | 2.13 | — |
| — | 2.10 | 3.30 | 2.70 | +0.61 | 26.6% | 68.5 | 26.6% | -0.40 | 1.52 | 1.08 | 1.97 | — |
| — | 1.86 | 3.00 | 2.43 | +0.57 | 26.4% | 69 | 26.4% | -0.43 | 1.83 | 1.12 | 2.54 | — |
| — | 1.70 | 2.64 | 2.17 | +0.53 | 26.2% | 69.5 | 26.2% | -0.47 | 2.27 | 1.40 | 3.15 | — |
| — | 1.45 | 2.30 | 1.88 | +0.50 | 26.0% | 70 | 26.0% | -0.51 | 2.52 | 1.58 | 3.45 | — |
| — | — | 4.60 | — | +0.46 | 25.9% | 70.5 | 25.9% | -0.55 | 2.67 | 0.35 | 5.00 | — |
| — | — | 3.35 | — | +0.42 | 25.8% | 71 | 25.8% | -0.59 | 2.75 | 0.50 | 5.00 | — |
| — | 0.01 | 2.76 | 1.39 | +0.39 | 25.7% | 71.5 | 25.7% | -0.62 | 2.90 | 0.50 | 5.30 | — |
| — | 0.60 | 3.95 | 2.27 | +0.35 | 25.6% | 72 | 25.6% | -0.66 | 3.38 | 1.00 | 5.75 | — |
| — | — | 3.80 | — | +0.32 | 25.5% | 72.5 | 25.5% | -0.69 | 3.85 | 1.70 | 6.00 | — |
| — | — | 4.90 | — | +0.29 | 25.5% | 73 | 25.5% | -0.73 | 4.38 | 2.25 | 6.50 | — |
| — | 0.35 | 1.08 | 0.71 | +0.26 | 25.5% | 73.5 | 25.5% | -0.76 | 4.72 | 2.45 | 7.00 | — |
| — | 0.24 | 0.97 | 0.60 | +0.23 | 25.5% | 74 | 25.5% | -0.79 | 5.17 | 2.83 | 7.50 | — |
| — | 0.15 | 0.93 | 0.54 | +0.20 | 25.5% | 74.5 | 25.5% | -0.82 | 5.55 | 3.10 | 8.00 | — |
| — | 0.10 | 0.85 | 0.47 | +0.18 | 25.5% | 75 | 25.5% | -0.84 | 6.08 | 5.10 | 7.05 | — |
| — | 0.12 | 0.40 | 0.26 | +0.14 | 25.7% | 76 | 25.7% | -0.89 | 6.53 | 5.20 | 7.85 | — |
| — | 0.02 | 0.77 | 0.40 | +0.11 | 25.8% | 77 | 25.8% | -0.92 | 7.10 | 5.50 | 8.70 | — |
| — | — | 1.84 | — | +0.08 | 26.1% | 78 | 26.1% | -0.95 | 8.78 | 6.55 | 11.00 | — |
| — | — | 1.82 | — | +0.06 | 26.3% | 79 | 26.3% | -0.97 | 9.78 | 7.55 | 12.00 | — |
| — | — | 1.25 | — | +0.04 | 26.6% | 80 | 26.6% | -0.99 | 10.43 | 8.00 | 12.85 | — |
| — | — | 1.75 | — | +0.03 | 26.9% | 81 | 26.9% | -1.00 | 11.82 | 9.65 | 14.00 | — |
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.