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 | |
| — | 8.55 | 10.50 | 9.53 | +0.99 | 37.1% | 60 | 37.1% | -0.01 | — | — | 0.25 | — |
| — | 7.60 | 9.50 | 8.55 | +0.98 | 35.6% | 61 | 35.6% | -0.02 | — | — | 0.15 | — |
| — | 6.65 | 8.60 | 7.62 | +0.97 | 34.2% | 62 | 34.2% | -0.03 | — | — | 0.13 | — |
| — | 5.65 | 7.55 | 6.60 | +0.96 | 32.8% | 63 | 32.8% | -0.04 | — | — | 0.62 | — |
| — | 5.15 | 6.30 | 5.72 | +0.95 | 32.0% | 63.5 | 32.0% | -0.05 | — | — | 0.23 | — |
| — | 4.70 | 6.45 | 5.58 | +0.93 | 31.3% | 64 | 31.3% | -0.07 | 0.14 | 0.01 | 0.27 | — |
| — | 4.25 | 6.00 | 5.12 | +0.92 | 30.7% | 64.5 | 30.7% | -0.08 | — | — | 0.29 | — |
| — | 3.80 | 5.00 | 4.40 | +0.90 | 30.0% | 65 | 30.0% | -0.10 | 0.20 | 0.07 | 0.32 | — |
| — | 3.35 | 5.00 | 4.17 | +0.87 | 29.4% | 65.5 | — | — | 0.26 | 0.10 | 0.42 | — |
| — | 2.90 | 4.55 | 3.73 | +0.84 | 28.8% | 66 | 28.8% | -0.16 | 0.26 | 0.05 | 0.46 | — |
| — | 2.55 | 4.10 | 3.33 | +0.81 | 28.2% | 66.5 | 28.2% | -0.20 | 0.36 | 0.16 | 0.57 | — |
| — | 2.21 | 3.65 | 2.93 | +0.76 | 27.7% | 67 | 27.7% | -0.24 | 0.39 | 0.28 | 0.50 | — |
| — | 1.76 | 2.70 | 2.23 | +0.71 | 27.2% | 67.5 | 27.2% | -0.29 | 0.48 | 0.34 | 0.63 | — |
| — | 1.48 | 2.29 | 1.89 | +0.66 | 26.8% | 68 | 26.8% | -0.35 | 0.71 | 0.48 | 0.94 | — |
| — | 1.24 | 2.12 | 1.68 | +0.59 | 26.4% | 68.5 | 26.4% | -0.41 | 0.85 | 0.57 | 1.13 | — |
| — | 1.03 | 1.45 | 1.24 | +0.53 | 26.0% | 69 | 26.0% | -0.47 | 1.04 | 0.83 | 1.25 | — |
| — | 0.67 | 1.25 | 0.96 | +0.46 | 25.7% | 69.5 | 25.7% | -0.54 | 1.29 | 0.88 | 1.70 | — |
| — | 0.73 | 0.99 | 0.86 | +0.39 | 25.5% | 70 | 25.5% | -0.61 | 1.52 | 1.17 | 1.88 | — |
| — | 0.37 | 0.84 | 0.60 | +0.33 | 25.2% | 70.5 | 25.2% | -0.68 | 1.90 | 1.48 | 2.32 | — |
| — | 0.24 | 0.70 | 0.47 | +0.27 | 25.0% | 71 | 25.0% | -0.74 | 2.25 | 1.86 | 2.65 | — |
| — | 0.16 | 0.58 | 0.37 | +0.21 | 24.9% | 71.5 | 24.9% | -0.80 | 2.46 | 1.86 | 3.05 | — |
| — | 0.09 | 0.39 | 0.24 | +0.16 | 24.8% | 72 | 24.8% | -0.85 | 3.18 | 2.76 | 3.60 | — |
| — | 0.01 | 0.42 | 0.21 | +0.13 | 24.7% | 72.5 | 24.7% | -0.89 | 3.25 | 2.55 | 3.95 | — |
| — | 0.08 | 0.29 | 0.18 | +0.09 | 24.6% | 73 | 24.6% | -0.92 | 3.75 | 2.91 | 4.60 | — |
| — | — | 0.24 | — | +0.07 | 24.6% | 73.5 | 24.6% | -0.95 | 4.42 | 3.40 | 5.45 | — |
| — | — | 0.16 | — | +0.05 | 24.6% | 74 | 24.6% | -0.97 | 4.70 | 3.85 | 5.55 | — |
| — | — | 0.53 | — | +0.03 | 24.6% | 74.5 | 24.6% | -0.98 | 5.17 | 4.30 | 6.05 | — |
| — | — | 0.18 | — | +0.02 | 24.7% | 75 | 24.7% | -1.00 | 5.92 | 5.30 | 6.55 | — |
| — | — | 0.57 | — | +0.02 | 24.8% | 75.5 | 24.8% | -1.00 | 6.17 | 5.25 | 7.10 | — |
| — | — | 0.13 | — | +0.01 | 24.9% | 76 | 24.9% | -1.00 | 6.62 | 5.75 | 7.50 | — |
| — | — | 0.36 | — | +0.01 | 25.1% | 76.5 | 25.1% | -1.00 | 7.17 | 5.80 | 8.55 | — |
| — | — | 0.56 | — | +0.00 | 25.3% | 77 | 25.3% | -1.00 | 7.62 | 6.30 | 8.95 | — |
| — | — | 0.55 | — | +0.00 | 25.5% | 77.5 | 25.5% | -1.00 | 8.07 | 6.70 | 9.45 | — |
| — | — | 0.79 | — | +0.00 | 25.7% | 78 | 25.7% | -1.00 | 8.70 | 7.40 | 10.00 | — |
| — | — | 0.55 | — | +0.00 | 26.0% | 78.5 | 26.0% | -1.00 | 9.10 | 7.90 | 10.30 | — |
| — | — | 0.54 | — | +0.00 | 26.2% | 79 | 26.2% | -1.00 | 9.57 | 8.20 | 10.95 | — |
| — | — | 0.54 | — | +0.00 | 26.5% | 79.5 | 26.5% | -1.00 | 10.20 | 8.90 | 11.50 | — |
| — | — | 0.65 | — | +0.00 | 26.8% | 80 | 26.8% | -1.00 | 10.70 | 8.80 | 12.60 | — |
| — | — | 0.54 | — | +0.00 | 27.2% | 80.5 | 27.2% | -1.00 | 11.25 | 9.30 | 13.20 | — |
| — | — | 0.74 | — | +0.00 | 27.5% | 81 | 27.5% | -1.00 | 11.78 | 9.80 | 13.75 | — |
| — | — | 0.54 | — | +0.00 | 28.2% | 82 | 28.2% | -1.00 | 12.38 | 10.80 | 13.95 | — |
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.