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 | |
| — | 8.40 | 9.85 | 9.12 | +1.00 | 38.9% | 60 | 38.9% | -0.00 | — | — | 0.09 | — |
| — | 7.90 | 9.40 | 8.65 | +1.00 | 38.1% | 60.5 | 38.1% | -0.00 | — | — | 0.02 | — |
| — | 7.35 | 9.15 | 8.25 | +1.00 | 37.4% | 61 | 37.4% | -0.00 | — | — | 0.02 | — |
| — | 6.75 | 8.40 | 7.58 | +1.00 | 36.6% | 61.5 | 36.6% | -0.00 | — | — | 0.02 | — |
| — | 6.05 | 8.30 | 7.17 | +1.00 | 35.9% | 62 | 35.9% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 7.35 | 6.62 | +1.00 | 35.2% | 62.5 | 35.2% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 6.65 | 6.03 | +1.00 | 34.5% | 63 | 34.5% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 6.40 | 5.60 | +1.00 | 33.9% | 63.5 | 33.9% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 5.80 | 5.08 | +0.99 | 33.3% | 64 | 33.3% | -0.01 | — | — | 0.78 | — |
| — | 3.90 | 5.45 | 4.67 | +0.99 | 32.7% | 64.5 | 32.7% | -0.01 | — | — | 0.50 | — |
| — | 3.35 | 4.90 | 4.12 | +0.98 | 32.1% | 65 | 32.1% | -0.02 | — | — | 0.16 | — |
| — | 3.30 | 4.85 | 4.08 | +0.97 | 31.6% | 65.5 | 31.6% | -0.03 | — | — | 0.36 | — |
| — | 2.60 | 4.25 | 3.42 | +0.95 | 31.1% | 66 | 31.1% | -0.05 | — | — | 0.29 | — |
| — | 2.13 | 3.80 | 2.96 | +0.92 | 30.6% | 66.5 | 30.6% | -0.08 | — | — | 0.27 | — |
| — | 1.74 | 2.86 | 2.30 | +0.87 | 30.2% | 67 | 30.2% | -0.13 | 0.12 | 0.05 | 0.20 | — |
| — | 1.39 | 2.41 | 1.90 | +0.81 | 29.8% | 67.5 | 29.8% | -0.19 | 0.21 | 0.01 | 0.42 | — |
| — | 0.98 | 1.95 | 1.47 | +0.73 | 29.3% | 68 | 29.3% | -0.27 | 0.33 | 0.15 | 0.51 | — |
| — | 0.69 | 1.47 | 1.08 | +0.64 | 29.0% | 68.5 | 29.0% | -0.37 | 0.50 | 0.35 | 0.65 | — |
| — | 0.48 | 1.27 | 0.88 | +0.53 | 28.7% | 69 | 28.7% | -0.47 | 0.71 | 0.47 | 0.95 | — |
| — | 0.37 | 0.77 | 0.57 | +0.41 | 28.5% | 69.5 | 28.5% | -0.59 | 0.95 | 0.67 | 1.24 | — |
| — | 0.30 | 0.45 | 0.38 | +0.31 | 28.4% | 70 | 28.4% | -0.69 | 1.27 | 0.94 | 1.60 | — |
| — | 0.03 | 0.48 | 0.26 | +0.21 | 28.4% | 70.5 | 28.4% | -0.79 | 1.57 | 1.03 | 2.11 | — |
| — | 0.05 | 0.27 | 0.16 | +0.14 | 28.4% | 71 | 28.4% | -0.86 | 1.95 | 1.49 | 2.40 | — |
| 700 | 0.07 | 0.25 | 0.16 | +0.09 | 28.5% | 71.5 | 28.5% | -0.91 | 2.51 | 1.92 | 3.10 | — |
| — | 0.01 | 0.27 | 0.14 | +0.05 | 28.6% | 72 | 28.6% | -0.95 | 2.88 | 2.41 | 3.35 | — |
| — | — | 0.23 | — | +0.03 | 28.6% | 72.5 | 28.6% | -0.98 | 3.48 | 2.90 | 4.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 28.6% | 73 | 28.6% | -0.99 | 3.54 | 2.68 | 4.40 | — |
| — | — | 0.23 | — | +0.01 | 28.5% | 73.5 | 28.5% | -1.00 | 4.17 | 3.20 | 5.15 | — |
| — | — | 0.07 | — | +0.00 | 28.4% | 74 | 28.4% | -1.00 | 4.67 | 3.90 | 5.45 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 74.5 | 28.2% | -1.00 | 5.17 | 4.20 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 28.1% | 75 | 28.1% | -1.00 | 5.92 | 5.30 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 75.5 | 27.9% | -1.00 | 6.55 | 5.80 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 76 | 27.9% | -1.00 | 6.78 | 5.90 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 76.5 | 27.9% | -1.00 | 7.17 | 6.30 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 77 | 28.0% | -1.00 | 7.80 | 7.00 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 77.5 | 28.1% | -1.00 | 8.28 | 7.45 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 78 | 28.3% | -1.00 | 8.60 | 7.55 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 79 | 28.7% | -1.00 | 10.18 | 8.75 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 80 | 29.3% | -1.00 | 10.88 | 9.70 | 12.05 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 81 | 30.0% | -1.00 | 12.30 | 11.15 | 13.45 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 82 | 30.7% | -1.00 | 13.20 | 12.05 | 14.35 | — |
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.