Spot 69.79
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 12.45 | 9.97 | +0.95 | 33.9% | 60 | 33.9% | -0.05 | — | — | 5.00 | — |
| — | — | — | — | +0.91 | 30.9% | 62.5 | — | — | — | — | — | — |
| — | 4.50 | 8.85 | 6.67 | +0.89 | 29.8% | 63.5 | 29.8% | -0.12 | — | — | 1.81 | — |
| — | 4.10 | 9.00 | 6.55 | — | — | 64 | 29.2% | -0.13 | — | — | 1.86 | — |
| — | 3.50 | 8.40 | 5.95 | — | — | 64.5 | 28.7% | -0.15 | — | — | 4.95 | — |
| — | 3.00 | 7.90 | 5.45 | +0.83 | 28.2% | 65 | 28.2% | -0.17 | 0.58 | 0.31 | 0.86 | — |
| — | 2.65 | 7.50 | 5.08 | +0.81 | 27.8% | 65.5 | — | — | — | — | 4.95 | — |
| — | 2.15 | 7.00 | 4.58 | +0.79 | 27.3% | 66 | — | — | — | — | 2.22 | — |
| — | 2.00 | 6.50 | 4.25 | — | — | 66.5 | — | — | — | — | 4.95 | — |
| — | 1.50 | 5.85 | 3.67 | +0.73 | 26.5% | 67 | 26.5% | -0.27 | 2.65 | 0.35 | 4.95 | — |
| — | 1.53 | 5.50 | 3.52 | +0.70 | 26.2% | 67.5 | 26.2% | -0.30 | 0.94 | 0.18 | 1.70 | — |
| — | 1.07 | 5.50 | 3.29 | +0.67 | 25.9% | 68 | 25.9% | -0.33 | — | — | 4.95 | — |
| — | 1.39 | 4.05 | 2.72 | +0.63 | 25.6% | 68.5 | 25.6% | -0.37 | 1.40 | 0.30 | 2.49 | — |
| — | 1.48 | 3.60 | 2.54 | +0.59 | 25.3% | 69 | 25.3% | -0.41 | 1.50 | 0.51 | 2.50 | — |
| — | 0.03 | 3.70 | 1.86 | +0.55 | 25.1% | 69.5 | 25.1% | -0.45 | — | — | 3.85 | — |
| — | 0.53 | 4.15 | 2.34 | +0.51 | 24.9% | 70 | 24.9% | -0.49 | 1.70 | 0.14 | 3.25 | — |
| — | 0.26 | 3.95 | 2.10 | +0.47 | 24.8% | 70.5 | 24.8% | -0.53 | 2.46 | 0.82 | 4.10 | — |
| — | — | 4.95 | — | +0.43 | 24.7% | 71 | 24.7% | -0.57 | 2.73 | 0.47 | 5.00 | — |
| — | — | 4.95 | — | +0.39 | 24.6% | 71.5 | 24.6% | -0.62 | 3.13 | 0.76 | 5.50 | — |
| — | — | 2.99 | — | +0.36 | 24.6% | 72 | 24.6% | -0.66 | 3.37 | 1.23 | 5.50 | — |
| — | — | 2.06 | — | +0.32 | 24.6% | 72.5 | 24.6% | -0.69 | 3.61 | 1.47 | 5.75 | — |
| — | — | 2.75 | — | +0.28 | 24.6% | 73 | 24.6% | -0.73 | 3.80 | 1.50 | 6.10 | — |
| — | — | 4.95 | — | +0.25 | 24.6% | 73.5 | 24.6% | -0.76 | 4.44 | 2.38 | 6.50 | — |
| — | 0.16 | 4.95 | 2.56 | +0.22 | 24.7% | 74 | 24.7% | -0.79 | 4.92 | 2.83 | 7.00 | — |
| — | — | 4.95 | — | +0.20 | 24.8% | 74.5 | 24.8% | -0.82 | 5.05 | 2.60 | 7.50 | — |
| — | — | 4.95 | — | +0.17 | 25.0% | 75 | 25.0% | -0.85 | 5.78 | 3.55 | 8.00 | — |
| — | — | 4.95 | — | +0.13 | 25.3% | 76 | 25.3% | -0.89 | 6.83 | 4.65 | 9.00 | — |
| — | — | 4.95 | — | +0.10 | 25.7% | 77 | 25.7% | -0.92 | 7.80 | 5.60 | 10.00 | — |
| — | — | 4.95 | — | +0.08 | 26.2% | 78 | 26.2% | -0.95 | 8.55 | 6.60 | 10.50 | — |
| — | — | 4.95 | — | +0.06 | 26.7% | 79 | 26.7% | -0.97 | 9.53 | 7.55 | 11.50 | — |
| — | — | 1.51 | — | +0.05 | 27.3% | 80 | 27.3% | -0.99 | 10.43 | 8.35 | 12.50 | — |
| — | — | 0.57 | — | +0.04 | 27.9% | 81 | 27.9% | -1.00 | 11.35 | 9.20 | 13.50 | — |
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.