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 | |
| — | 7.85 | 12.10 | 9.97 | +0.98 | 36.3% | 60 | 36.3% | -0.02 | — | — | 0.63 | — |
| — | 6.85 | 11.15 | 9.00 | +0.98 | 35.0% | 61 | 35.0% | -0.02 | — | — | 1.82 | — |
| — | 5.90 | 10.15 | 8.03 | +0.97 | 33.7% | 62 | 33.7% | -0.03 | — | — | 2.20 | — |
| — | 4.50 | 9.40 | 6.95 | +0.95 | 32.2% | 63 | 32.2% | -0.05 | 1.15 | 0.08 | 2.22 | — |
| — | 4.00 | 8.90 | 6.45 | +0.94 | 31.5% | 63.5 | 31.5% | -0.06 | — | — | 4.90 | — |
| — | 3.50 | 8.40 | 5.95 | +0.93 | 30.9% | 64 | 30.9% | -0.07 | — | — | 4.90 | — |
| — | 3.50 | 7.75 | 5.62 | +0.92 | 30.2% | 64.5 | 30.2% | -0.08 | — | — | 2.28 | — |
| — | 3.00 | 7.30 | 5.15 | +0.90 | 29.6% | 65 | 29.6% | -0.10 | 0.24 | 0.02 | 0.46 | — |
| — | 2.98 | 6.85 | 4.92 | +0.88 | 29.0% | 65.5 | 29.0% | -0.12 | — | — | 2.35 | — |
| — | 2.91 | 5.60 | 4.25 | +0.86 | 28.5% | 66 | 28.5% | -0.14 | 0.79 | 0.18 | 1.39 | — |
| — | 1.70 | 5.65 | 3.67 | +0.83 | 28.0% | 66.5 | 28.0% | -0.17 | — | — | 2.46 | — |
| — | 1.91 | 5.45 | 3.68 | +0.80 | 27.5% | 67 | 27.5% | -0.20 | 1.13 | 0.05 | 2.21 | — |
| — | 1.68 | 4.35 | 3.02 | +0.76 | 27.1% | 67.5 | 27.1% | -0.24 | 0.67 | 0.25 | 1.09 | — |
| — | 1.24 | 3.40 | 2.32 | +0.72 | 26.7% | 68 | 26.7% | -0.29 | 0.93 | 0.26 | 1.60 | — |
| — | 0.25 | 4.40 | 2.33 | +0.67 | 26.4% | 68.5 | 26.4% | -0.33 | — | — | 2.84 | — |
| — | 0.08 | 4.05 | 2.06 | +0.62 | 26.1% | 69 | 26.1% | -0.38 | — | — | 2.99 | — |
| — | 0.02 | 3.70 | 1.86 | +0.56 | 25.9% | 69.5 | 25.9% | -0.44 | — | — | 3.00 | — |
| — | 0.54 | 2.00 | 1.27 | +0.51 | 25.7% | 70 | 25.7% | -0.50 | 1.16 | 0.20 | 2.11 | — |
| — | 0.46 | 3.20 | 1.83 | +0.45 | 25.5% | 70.5 | 25.5% | -0.56 | — | — | 3.60 | — |
| — | 0.62 | 1.22 | 0.92 | +0.39 | 25.4% | 71 | 25.4% | -0.61 | 2.00 | 0.09 | 3.90 | — |
| — | — | 2.82 | — | +0.34 | 25.4% | 71.5 | 25.4% | -0.67 | 2.50 | 0.46 | 4.55 | — |
| — | — | 2.49 | — | +0.29 | 25.4% | 72 | 25.4% | -0.72 | 2.71 | 0.66 | 4.75 | — |
| — | — | 2.59 | — | +0.24 | 25.4% | 72.5 | 25.4% | -0.76 | 2.80 | 0.90 | 4.70 | — |
| — | — | 2.50 | — | +0.20 | 25.5% | 73 | 25.5% | -0.81 | 2.88 | 1.31 | 4.45 | — |
| — | — | 2.43 | — | +0.17 | 25.6% | 73.5 | 25.6% | -0.84 | 3.65 | 1.75 | 5.55 | — |
| — | — | 1.76 | — | +0.14 | 25.8% | 74 | 25.8% | -0.87 | 4.33 | 2.20 | 6.45 | — |
| — | — | 2.33 | — | +0.11 | 26.0% | 74.5 | 26.0% | -0.90 | 4.77 | 2.64 | 6.90 | — |
| — | — | 0.25 | — | +0.09 | 26.2% | 75 | 26.2% | -0.92 | 5.25 | 3.05 | 7.45 | — |
| — | — | 4.90 | — | +0.07 | 26.5% | 75.5 | 26.5% | -0.94 | 5.72 | 3.50 | 7.95 | — |
| — | — | 0.49 | — | +0.06 | 26.8% | 76 | 26.8% | -0.96 | 5.95 | 3.50 | 8.40 | — |
| — | — | 2.23 | — | +0.05 | 27.1% | 76.5 | 27.1% | -0.97 | 6.28 | 4.60 | 7.95 | — |
| — | — | 2.22 | — | +0.04 | 27.5% | 77 | 27.5% | -0.98 | 7.17 | 5.05 | 9.30 | — |
| — | — | 2.20 | — | +0.03 | 27.9% | 77.5 | 27.9% | -0.99 | 7.67 | 5.55 | 9.80 | — |
| — | — | 4.90 | — | +0.03 | 28.3% | 78 | 28.3% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.90 | — | +0.02 | 28.7% | 78.5 | 28.7% | -1.00 | 8.53 | 6.05 | 11.00 | — |
| — | — | 4.90 | — | +0.02 | 29.1% | 79 | 29.1% | -1.00 | 9.03 | 6.55 | 11.50 | — |
| — | — | 4.90 | — | +0.01 | 30.1% | 80 | 30.1% | -1.00 | 10.03 | 7.55 | 12.50 | — |
| — | — | 2.14 | — | +0.01 | 31.0% | 81 | 31.0% | -1.00 | 11.03 | 8.55 | 13.50 | — |
| — | — | 4.90 | — | +0.01 | 32.0% | 82 | 32.0% | -1.00 | 12.03 | 9.55 | 14.50 | — |
| — | — | 4.90 | — | +0.00 | 33.0% | 83 | 33.0% | -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.