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 | 12.25 | 9.88 | +1.00 | 38.1% | 60 | 38.1% | -0.00 | — | — | 4.95 | — |
| — | 6.50 | 10.55 | 8.53 | +0.99 | 36.5% | 61 | 36.5% | -0.01 | — | — | 4.95 | — |
| — | 5.50 | 9.60 | 7.55 | +0.99 | 34.9% | 62 | 34.9% | -0.01 | — | — | 0.36 | — |
| — | 4.50 | 8.80 | 6.65 | +0.98 | 33.3% | 63 | 33.3% | -0.02 | — | — | 0.46 | — |
| — | 4.00 | 8.25 | 6.12 | +0.98 | 32.6% | 63.5 | 32.6% | -0.02 | — | — | 0.49 | — |
| — | 3.55 | 8.45 | 6.00 | +0.97 | 32.0% | 64 | 32.0% | -0.03 | — | — | 5.00 | — |
| — | 3.40 | 7.30 | 5.35 | +0.96 | 31.4% | 64.5 | — | — | — | — | 5.00 | — |
| — | 2.56 | 7.50 | 5.03 | +0.94 | 30.8% | 65 | 30.8% | -0.06 | — | — | 0.45 | — |
| — | 2.00 | 6.85 | 4.42 | +0.93 | 30.2% | 65.5 | 30.2% | -0.07 | — | — | 0.63 | — |
| — | 1.56 | 6.50 | 4.03 | +0.90 | 29.5% | 66 | 29.5% | -0.10 | — | — | 0.25 | — |
| — | 1.15 | 6.00 | 3.58 | +0.88 | 28.8% | 66.5 | 28.8% | -0.12 | — | — | 4.95 | — |
| — | 0.50 | 5.00 | 2.75 | +0.85 | 28.1% | 67 | 28.1% | -0.15 | 0.49 | 0.23 | 0.75 | — |
| — | 1.34 | 3.75 | 2.54 | +0.81 | 27.5% | 67.5 | 27.5% | -0.19 | 0.37 | 0.29 | 0.45 | — |
| — | — | 4.95 | — | +0.76 | 26.8% | 68 | 26.8% | -0.24 | 0.30 | 0.10 | 0.51 | — |
| — | 0.89 | 2.88 | 1.89 | +0.70 | 26.2% | 68.5 | 26.2% | -0.30 | 0.84 | 0.45 | 1.24 | — |
| — | 0.58 | 2.45 | 1.51 | +0.63 | 25.6% | 69 | 25.6% | -0.37 | — | — | 1.72 | — |
| — | — | 2.25 | — | +0.56 | 25.2% | 69.5 | 25.2% | -0.44 | — | — | 1.88 | — |
| — | — | 1.11 | — | +0.48 | 24.8% | 70 | 24.8% | -0.52 | 1.17 | 0.13 | 2.20 | — |
| — | — | 1.60 | — | +0.40 | 24.5% | 70.5 | 24.5% | -0.60 | 1.47 | 0.56 | 2.38 | — |
| — | — | 1.33 | — | +0.32 | 24.4% | 71 | 24.4% | -0.68 | 1.68 | 0.58 | 2.77 | — |
| — | — | 1.24 | — | +0.26 | 24.4% | 71.5 | 24.4% | -0.75 | — | — | 4.95 | — |
| — | 0.02 | 0.35 | 0.18 | +0.20 | 24.4% | 72 | 24.4% | -0.81 | 2.47 | 1.96 | 2.98 | — |
| — | — | 0.77 | — | +0.15 | 24.5% | 72.5 | 24.5% | -0.87 | 3.15 | 1.70 | 4.60 | — |
| — | — | 0.51 | — | +0.10 | 24.5% | 73 | 24.5% | -0.90 | 3.73 | 1.90 | 5.55 | — |
| — | — | 0.23 | — | +0.08 | 24.6% | 73.5 | 24.6% | -0.94 | 4.28 | 2.05 | 6.50 | — |
| — | 0.05 | 0.41 | 0.23 | +0.05 | 24.7% | 74 | 24.7% | -0.96 | 4.51 | 2.53 | 6.50 | — |
| — | — | 0.54 | — | +0.04 | 24.7% | 74.5 | 24.7% | -0.98 | 4.67 | 2.33 | 7.00 | — |
| — | — | 5.00 | — | +0.02 | 24.8% | 75 | 24.8% | -0.99 | 5.47 | 3.45 | 7.50 | — |
| — | — | 0.48 | — | +0.02 | 24.9% | 75.5 | — | — | 6.00 | 4.00 | 8.00 | — |
| — | — | 5.00 | — | — | — | 76 | — | — | 6.53 | 4.55 | 8.50 | — |
| — | — | 4.95 | — | +0.01 | 25.2% | 76.5 | — | — | 6.65 | 4.30 | 9.00 | — |
| — | — | 4.95 | — | +0.00 | 25.3% | 77 | 25.3% | -1.00 | 7.47 | 5.45 | 9.50 | — |
| — | — | 4.95 | — | — | — | 77.5 | 25.5% | -1.00 | 7.97 | 5.95 | 10.00 | — |
| — | — | 4.95 | — | — | — | 78 | — | — | 8.15 | 5.80 | 10.50 | — |
| — | — | 1.00 | — | — | — | 78.5 | — | — | 9.00 | 7.00 | 11.00 | — |
| — | — | 4.95 | — | +0.00 | 26.3% | 79 | 26.3% | -1.00 | 9.50 | 7.50 | 11.50 | — |
| — | — | 4.95 | — | — | — | 79.5 | — | — | 9.97 | 7.95 | 12.00 | — |
| — | — | 0.10 | — | — | — | 80 | 27.0% | -1.00 | 10.53 | 8.55 | 12.50 | — |
| — | — | 4.95 | — | — | — | 80.5 | — | — | 11.00 | 9.00 | 13.00 | — |
| — | — | 4.95 | — | +0.00 | 27.7% | 81 | 27.7% | -1.00 | 11.50 | 9.50 | 13.50 | — |
| — | — | 4.95 | — | — | — | 82 | 28.5% | -1.00 | 12.50 | 10.50 | 14.50 | — |
| — | — | 4.95 | — | — | — | 83 | — | — | 13.50 | 11.50 | 15.50 | — |
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.