Spot 69.01
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 10.30 | 9.50 | +0.95 | 31.6% | 60 | 31.6% | -0.05 | 0.24 | 0.02 | 0.46 | — |
| — | 5.65 | 7.50 | 6.58 | +0.87 | 28.3% | 63.5 | 28.3% | -0.13 | 1.50 | 0.07 | 2.94 | — |
| — | 4.55 | 7.00 | 5.78 | +0.85 | 27.9% | 64 | 27.9% | -0.15 | 1.24 | 0.10 | 2.38 | — |
| — | 4.80 | 6.50 | 5.65 | +0.83 | 27.5% | 64.5 | 27.5% | -0.17 | 1.61 | 0.25 | 2.97 | — |
| — | 4.35 | 5.45 | 4.90 | +0.80 | 27.2% | 65 | 27.2% | -0.20 | 0.66 | 0.40 | 0.92 | — |
| — | 4.00 | 5.75 | 4.88 | +0.78 | 26.9% | 65.5 | 26.9% | -0.22 | 0.73 | 0.44 | 1.02 | — |
| — | 3.45 | 5.25 | 4.35 | +0.75 | 26.5% | 66 | 26.5% | -0.25 | 0.86 | 0.50 | 1.23 | — |
| — | 3.10 | 4.75 | 3.92 | +0.72 | 26.3% | 66.5 | 26.3% | -0.28 | 0.94 | 0.53 | 1.34 | — |
| — | 2.25 | 5.05 | 3.65 | +0.69 | 26.0% | 67 | 26.0% | -0.31 | 1.05 | 0.25 | 1.85 | — |
| — | 1.86 | 5.00 | 3.43 | +0.65 | 25.8% | 67.5 | 25.8% | -0.35 | 1.40 | 0.74 | 2.05 | — |
| — | 2.30 | 3.90 | 3.10 | +0.62 | 25.6% | 68 | — | — | 1.41 | 0.94 | 1.88 | — |
| — | 2.05 | 3.30 | 2.67 | +0.58 | 25.4% | 68.5 | 25.4% | -0.43 | 1.65 | 1.24 | 2.06 | — |
| — | 1.59 | 2.96 | 2.27 | +0.54 | 25.2% | 69 | 25.2% | -0.47 | 1.77 | 1.31 | 2.24 | — |
| — | 1.56 | 2.62 | 2.09 | +0.50 | 25.1% | 69.5 | 25.1% | -0.51 | 2.23 | 1.68 | 2.79 | — |
| — | 1.12 | 2.45 | 1.78 | +0.46 | 25.0% | 70 | 25.0% | -0.55 | 2.38 | 1.96 | 2.81 | — |
| — | 1.10 | 1.89 | 1.50 | +0.42 | 25.0% | 70.5 | 25.0% | -0.59 | 2.56 | 2.01 | 3.10 | — |
| — | 0.48 | 1.96 | 1.22 | +0.38 | 24.9% | 71 | 24.9% | -0.63 | 3.45 | 1.40 | 5.50 | — |
| — | 0.51 | 2.07 | 1.29 | +0.35 | 24.9% | 71.5 | 24.9% | -0.66 | 3.22 | 2.39 | 4.05 | — |
| — | 0.53 | 2.93 | 1.73 | +0.31 | 24.9% | 72 | 24.9% | -0.70 | 3.74 | 1.48 | 6.00 | — |
| — | 0.36 | 1.42 | 0.89 | +0.28 | 24.9% | 72.5 | 24.9% | -0.73 | 3.95 | 1.80 | 6.10 | — |
| — | 0.42 | 1.20 | 0.81 | +0.25 | 25.0% | 73 | 25.0% | -0.77 | 4.25 | 3.40 | 5.10 | — |
| — | 0.33 | 0.89 | 0.61 | +0.22 | 25.1% | 73.5 | 25.1% | -0.79 | 4.62 | 3.80 | 5.45 | — |
| — | 0.25 | 0.81 | 0.53 | +0.20 | 25.2% | 74 | 25.2% | -0.82 | 5.00 | 4.20 | 5.80 | — |
| — | 0.14 | 0.90 | 0.52 | +0.17 | 25.3% | 74.5 | 25.3% | -0.85 | 5.45 | 4.65 | 6.25 | — |
| — | — | 1.88 | — | +0.15 | 25.4% | 75 | 25.4% | -0.87 | 5.75 | 3.85 | 7.65 | — |
| — | 0.08 | 0.72 | 0.40 | +0.12 | 25.7% | 76 | 25.7% | -0.91 | 6.65 | 5.45 | 7.85 | — |
| — | — | 1.73 | — | +0.09 | 26.0% | 77 | 26.0% | -0.94 | 7.67 | 6.30 | 9.05 | — |
| — | — | 1.89 | — | +0.07 | 26.4% | 78 | 26.4% | -0.96 | 8.45 | 7.25 | 9.65 | — |
| — | — | 1.67 | — | +0.05 | 26.7% | 79 | 26.7% | -0.98 | 9.45 | 7.85 | 11.05 | — |
| — | — | 1.62 | — | +0.04 | 27.1% | 80 | 27.1% | -1.00 | 11.03 | 9.15 | 12.90 | — |
| — | — | 1.59 | — | +0.03 | 27.4% | 81 | 27.4% | -1.00 | 11.95 | 9.80 | 14.10 | — |
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.