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 | |
| — | 18.00 | 22.50 | 20.25 | — | — | 50 | — | — | 0.56 | 0.20 | 0.91 | — |
| — | 13.50 | 17.90 | 15.70 | +0.91 | 31.2% | 55 | 31.2% | -0.09 | — | — | 1.45 | — |
| — | 9.00 | 13.60 | 11.30 | +0.84 | 28.3% | 60 | 28.3% | -0.17 | 1.81 | 1.20 | 2.42 | — |
| — | 7.00 | 11.25 | 9.12 | +0.77 | 26.9% | 63 | 26.9% | -0.24 | 1.93 | 1.32 | 2.54 | — |
| — | 6.00 | 10.60 | 8.30 | +0.74 | 26.5% | 64 | 26.5% | -0.26 | 2.03 | 0.66 | 3.40 | — |
| — | 6.10 | 9.30 | 7.70 | +0.72 | 26.2% | 65 | 26.2% | -0.29 | 2.95 | 2.20 | 3.70 | — |
| — | 4.80 | 9.50 | 7.15 | +0.69 | 25.8% | 66 | 25.8% | -0.32 | 2.68 | 1.06 | 4.30 | — |
| — | 4.00 | 8.55 | 6.28 | +0.66 | 25.5% | 67 | 25.5% | -0.36 | 2.77 | 1.09 | 4.45 | — |
| — | 4.35 | 8.50 | 6.42 | +0.62 | 25.2% | 68 | 25.2% | -0.39 | 3.04 | 1.13 | 4.95 | — |
| — | 3.50 | 6.65 | 5.08 | +0.59 | 24.9% | 69 | 24.9% | -0.43 | 3.50 | 1.55 | 5.45 | — |
| — | 3.10 | 6.10 | 4.60 | +0.56 | 24.6% | 70 | 24.6% | -0.46 | 3.94 | 2.08 | 5.80 | — |
| — | 2.04 | 5.20 | 3.62 | +0.52 | 24.4% | 71 | 24.4% | -0.50 | 4.78 | 3.05 | 6.50 | — |
| — | 1.93 | 5.20 | 3.56 | +0.48 | 24.2% | 72 | 24.2% | -0.54 | 5.47 | 3.45 | 7.50 | — |
| — | 1.00 | 4.95 | 2.98 | +0.45 | 24.0% | 73 | 24.0% | -0.58 | 5.95 | 3.50 | 8.40 | — |
| — | 0.99 | 4.00 | 2.50 | +0.41 | 23.8% | 74 | 23.8% | -0.62 | 5.95 | 4.00 | 7.90 | — |
| — | 1.30 | 2.91 | 2.10 | +0.38 | 23.7% | 75 | 23.7% | -0.65 | 7.15 | 5.15 | 9.15 | — |
| — | — | 4.95 | — | +0.34 | 23.6% | 76 | 23.6% | -0.69 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.95 | — | +0.31 | 23.4% | 77 | 23.4% | -0.72 | 8.57 | 6.70 | 10.45 | — |
| — | — | 2.95 | — | +0.25 | 23.3% | 79 | 23.3% | -0.78 | 10.30 | 8.10 | 12.50 | — |
| — | — | 4.95 | — | +0.20 | 23.2% | 81 | 23.2% | -0.84 | 11.93 | 9.85 | 14.00 | — |
| — | — | 4.95 | — | +0.16 | 23.1% | 83 | 23.1% | -0.88 | 13.80 | 11.60 | 16.00 | — |
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.