Spot 69.90
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 12.10 | 9.90 | +1.00 | 37.9% | 60 | 37.9% | -0.00 | — | — | 0.20 | — |
| — | 6.50 | 11.45 | 8.97 | +1.00 | 36.3% | 61 | 36.3% | -0.00 | — | — | 4.90 | — |
| — | 5.75 | 10.05 | 7.90 | +0.99 | 34.8% | 62 | 34.8% | -0.01 | — | — | 2.15 | — |
| — | 4.80 | 8.95 | 6.88 | +0.99 | 33.4% | 63 | 33.4% | -0.01 | — | — | 0.16 | — |
| — | 4.30 | 7.95 | 6.12 | +0.98 | 32.8% | 63.5 | 32.8% | -0.02 | — | — | 2.17 | — |
| — | 3.80 | 8.05 | 5.92 | +0.98 | 32.1% | 64 | 32.1% | -0.02 | — | — | 2.18 | — |
| — | 3.30 | 7.55 | 5.42 | +0.97 | 31.6% | 64.5 | 31.6% | -0.03 | — | — | 2.19 | — |
| — | 4.60 | 6.00 | 5.30 | +0.96 | 31.0% | 65 | 31.0% | -0.04 | — | — | 0.45 | — |
| — | 2.35 | 6.60 | 4.47 | +0.94 | 30.4% | 65.5 | 30.4% | -0.06 | 1.06 | 0.07 | 2.06 | — |
| — | 2.45 | 6.15 | 4.30 | +0.92 | 29.8% | 66 | 29.8% | -0.08 | — | — | 0.25 | — |
| — | 1.41 | 5.65 | 3.53 | +0.90 | 29.2% | 66.5 | 29.2% | -0.10 | — | — | 2.27 | — |
| — | 1.61 | 5.20 | 3.40 | +0.87 | 28.5% | 67 | 28.5% | -0.14 | — | — | 0.46 | — |
| — | 1.92 | 3.80 | 2.86 | +0.83 | 27.9% | 67.5 | 27.9% | -0.17 | 0.47 | 0.06 | 0.87 | — |
| — | 0.23 | 3.70 | 1.97 | +0.78 | 27.2% | 68 | 27.2% | -0.23 | 0.25 | 0.10 | 0.40 | — |
| — | 0.10 | 3.75 | 1.93 | +0.72 | 26.6% | 68.5 | 26.6% | -0.28 | 1.05 | 0.19 | 1.91 | — |
| — | 0.01 | 3.60 | 1.80 | +0.65 | 26.1% | 69 | 26.1% | -0.35 | — | — | 1.01 | — |
| — | 0.01 | 2.41 | 1.21 | +0.57 | 25.7% | 69.5 | 25.7% | -0.43 | 0.49 | 0.09 | 0.90 | — |
| — | 0.05 | 1.32 | 0.69 | +0.49 | 25.4% | 70 | 25.4% | -0.51 | 1.53 | 0.12 | 2.95 | — |
| — | 0.24 | 0.97 | 0.60 | +0.41 | 25.1% | 70.5 | 25.1% | -0.59 | — | — | 3.15 | — |
| — | 0.07 | 0.70 | 0.39 | +0.33 | 24.9% | 71 | 24.9% | -0.67 | — | — | 2.77 | — |
| — | 0.01 | 1.71 | 0.86 | +0.26 | 24.8% | 71.5 | 24.8% | -0.75 | 1.19 | 0.09 | 2.28 | — |
| — | 0.02 | 1.29 | 0.66 | +0.20 | 24.7% | 72 | 24.7% | -0.81 | 2.37 | 1.98 | 2.75 | — |
| — | — | 0.35 | — | +0.15 | 24.7% | 72.5 | 24.7% | -0.86 | 2.75 | 1.45 | 4.05 | — |
| — | — | 0.40 | — | +0.10 | 24.7% | 73 | 24.7% | -0.91 | 3.26 | 1.12 | 5.40 | — |
| — | — | 2.09 | — | +0.07 | 24.7% | 73.5 | 24.7% | -0.94 | 3.72 | 1.59 | 5.85 | — |
| — | — | 0.38 | — | +0.05 | 24.7% | 74 | 24.7% | -0.96 | 4.21 | 2.07 | 6.35 | — |
| — | — | 0.35 | — | +0.03 | 24.8% | 74.5 | 24.8% | -0.98 | 4.68 | 2.56 | 6.80 | — |
| — | — | 0.37 | — | +0.02 | 24.9% | 75 | 24.9% | -0.99 | 5.15 | 3.00 | 7.30 | — |
| — | — | 2.16 | — | +0.01 | 25.0% | 75.5 | 25.0% | -1.00 | 5.67 | 3.55 | 7.80 | — |
| — | — | 1.89 | — | +0.01 | 25.2% | 76 | 25.2% | -1.00 | 6.17 | 4.05 | 8.30 | — |
| — | — | 2.14 | — | +0.01 | 25.4% | 76.5 | 25.4% | -1.00 | 6.67 | 4.55 | 8.80 | — |
| — | — | 4.90 | — | +0.00 | 25.6% | 77 | 25.6% | -1.00 | 6.95 | 4.50 | 9.40 | — |
| — | — | 4.90 | — | +0.00 | 25.9% | 77.5 | 25.9% | -1.00 | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.90 | — | +0.00 | 26.2% | 78 | 26.2% | -1.00 | 8.15 | 5.95 | 10.35 | — |
| — | — | 1.00 | — | +0.00 | 26.5% | 78.5 | 26.5% | -1.00 | 8.53 | 6.05 | 11.00 | — |
| — | — | 4.90 | — | +0.00 | 26.9% | 79 | 26.9% | -1.00 | 9.15 | 6.95 | 11.35 | — |
| — | — | 4.90 | — | +0.00 | 27.3% | 79.5 | 27.3% | -1.00 | 9.53 | 7.05 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 80 | 27.7% | -1.00 | 10.03 | 7.55 | 12.50 | — |
| — | — | 0.39 | — | +0.00 | 28.1% | 80.5 | 28.1% | -1.00 | 10.53 | 8.05 | 13.00 | — |
| — | — | 4.90 | — | +0.00 | 28.5% | 81 | 28.5% | -1.00 | 11.03 | 8.55 | 13.50 | — |
| — | — | 4.90 | — | +0.00 | 29.5% | 82 | 29.5% | -1.00 | 12.03 | 9.55 | 14.50 | — |
| — | — | 4.90 | — | +0.00 | 30.6% | 83 | 30.6% | -1.00 | 13.03 | 10.55 | 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.