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 | 12.20 | 9.85 | +1.00 | 39.8% | 60 | 39.8% | +0.00 | — | — | 0.02 | — |
| — | 7.00 | 11.70 | 9.35 | +1.00 | 38.9% | 60.5 | 38.9% | +0.00 | — | — | 0.02 | — |
| — | 6.50 | 11.25 | 8.88 | +1.00 | 38.1% | 61 | 38.1% | +0.00 | — | — | 0.02 | — |
| — | 6.85 | 10.65 | 8.75 | +1.00 | 37.3% | 61.5 | 37.3% | +0.00 | — | — | 0.02 | — |
| — | 5.50 | 10.20 | 7.85 | +1.00 | 36.6% | 62 | 36.6% | +0.00 | — | — | 0.02 | — |
| — | 5.00 | 9.70 | 7.35 | +1.00 | 35.8% | 62.5 | 35.8% | +0.00 | — | — | 0.02 | — |
| — | 4.50 | 9.40 | 6.95 | +1.00 | 35.2% | 63 | 35.2% | +0.00 | — | — | 0.02 | — |
| — | 4.00 | 8.35 | 6.17 | +1.00 | 34.5% | 63.5 | 34.5% | +0.00 | — | — | 0.02 | — |
| — | 3.50 | 8.35 | 5.92 | +1.00 | 33.9% | 64 | 33.9% | +0.00 | — | — | 0.02 | — |
| — | 3.00 | 7.05 | 5.03 | +1.00 | 33.3% | 64.5 | 33.3% | -0.00 | — | — | 0.02 | — |
| — | 2.64 | 6.20 | 4.42 | +1.00 | 32.8% | 65 | 32.8% | -0.00 | — | — | 0.37 | — |
| — | 2.80 | 5.75 | 4.28 | +1.00 | 32.4% | 65.5 | 32.4% | -0.00 | — | — | 0.54 | — |
| — | 1.50 | 6.30 | 3.90 | +1.00 | 32.1% | 66 | 32.1% | -0.00 | — | — | 5.00 | — |
| — | 1.85 | 4.45 | 3.15 | +1.00 | 31.8% | 66.5 | 31.8% | -0.00 | — | — | 0.55 | — |
| — | 1.37 | 4.10 | 2.73 | +0.99 | 31.3% | 67 | 31.3% | -0.01 | — | — | 0.15 | — |
| — | 0.10 | 5.00 | 2.55 | +0.98 | 30.8% | 67.5 | 30.8% | -0.02 | — | — | 0.04 | — |
| — | — | 4.95 | — | +0.94 | 30.4% | 68 | 30.4% | -0.06 | 0.04 | 0.02 | 0.07 | — |
| — | 0.05 | 2.47 | 1.26 | +0.88 | 30.1% | 68.5 | 30.1% | -0.12 | 0.71 | 0.03 | 1.40 | — |
| — | 0.02 | 2.21 | 1.11 | +0.77 | 29.4% | 69 | 29.4% | -0.23 | 0.49 | 0.10 | 0.89 | — |
| — | 0.01 | 1.52 | 0.77 | +0.60 | 28.4% | 69.5 | 28.4% | -0.39 | 0.29 | 0.02 | 0.57 | — |
| — | — | 0.38 | — | +0.40 | 28.0% | 70 | 28.0% | -0.60 | 0.66 | 0.43 | 0.88 | — |
| — | — | 0.99 | — | +0.24 | 28.4% | 70.5 | 28.4% | -0.76 | — | — | 2.10 | — |
| — | 0.02 | 0.20 | 0.11 | +0.12 | 28.7% | 71 | 28.7% | -0.88 | 1.36 | 0.14 | 2.58 | — |
| 882 | — | 0.54 | — | +0.05 | 28.8% | 71.5 | 28.8% | -0.95 | 1.84 | 0.81 | 2.87 | — |
| — | — | 0.08 | — | +0.02 | 28.8% | 72 | 28.8% | -0.99 | 1.48 | 0.15 | 2.80 | — |
| — | — | 0.52 | — | +0.01 | 28.7% | 72.5 | 28.7% | -1.00 | 2.65 | 0.30 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 73 | 28.8% | -1.00 | 3.44 | 1.88 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 73.5 | 28.8% | -1.00 | 4.01 | 2.03 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 28.9% | 74 | 28.9% | -1.00 | 4.51 | 2.53 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 74.5 | 29.0% | -1.00 | 4.67 | 2.35 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 75 | 29.1% | -1.00 | 5.17 | 2.83 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 75.5 | 29.3% | -1.00 | 6.00 | 4.00 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 76 | 29.5% | -1.00 | 6.10 | 3.70 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 76.5 | 29.8% | -1.00 | 7.00 | 5.00 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 77 | 30.0% | -1.00 | 7.50 | 5.50 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 77.5 | 30.3% | -1.00 | 8.00 | 6.00 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 78 | 30.6% | -1.00 | 8.18 | 5.85 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 79 | 31.3% | -1.00 | 9.50 | 7.50 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 32.1% | 80 | 32.1% | -1.00 | 10.32 | 8.15 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 81 | 33.0% | -1.00 | 11.53 | 9.55 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 33.9% | 82 | 33.9% | -1.00 | 12.53 | 10.55 | 14.50 | — |
| — | — | 0.02 | — | +0.00 | 35.0% | 83 | 35.0% | -1.00 | 13.47 | 11.55 | 15.40 | — |
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.