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 | |
| — | 8.05 | 12.30 | 10.18 | +0.94 | 37.0% | 60 | 37.0% | -0.06 | — | — | 2.27 | — |
| — | 5.65 | 9.20 | 7.42 | +0.91 | 32.4% | 62.5 | 32.4% | -0.09 | — | — | 2.36 | — |
| — | 4.50 | 9.40 | 6.95 | +0.89 | 30.7% | 63.5 | 30.7% | -0.12 | — | — | 2.42 | — |
| — | 4.00 | 8.90 | 6.45 | +0.87 | 29.9% | 64 | 29.9% | -0.13 | — | — | 4.90 | — |
| — | 3.50 | 8.40 | 5.95 | +0.86 | 29.2% | 64.5 | 29.2% | -0.14 | — | — | 4.90 | — |
| — | 3.05 | 7.95 | 5.50 | +0.84 | 28.5% | 65 | 28.5% | -0.16 | 0.54 | 0.31 | 0.77 | — |
| — | 2.60 | 7.50 | 5.05 | +0.82 | 27.9% | 65.5 | 27.9% | -0.18 | — | — | 4.90 | — |
| — | 2.50 | 7.00 | 4.75 | +0.80 | 27.3% | 66 | 27.3% | -0.20 | — | — | 2.70 | — |
| — | 2.01 | 6.95 | 4.48 | +0.77 | 26.7% | 66.5 | 26.7% | -0.23 | — | — | 4.90 | — |
| — | 2.45 | 6.50 | 4.47 | +0.74 | 26.2% | 67 | 26.2% | -0.26 | 0.88 | 0.35 | 1.41 | — |
| — | 1.75 | 6.00 | 3.88 | +0.71 | 25.8% | 67.5 | 25.8% | -0.29 | 0.91 | 0.30 | 1.51 | — |
| — | 0.51 | 5.45 | 2.98 | +0.68 | 25.4% | 68 | 25.4% | -0.32 | — | — | 2.12 | — |
| — | 1.96 | 4.30 | 3.13 | +0.64 | 25.1% | 68.5 | 25.1% | -0.36 | — | — | 2.23 | — |
| — | 0.91 | 3.25 | 2.08 | +0.60 | 24.8% | 69 | 24.8% | -0.40 | — | — | 3.45 | — |
| — | 0.87 | 3.75 | 2.31 | +0.56 | 24.6% | 69.5 | 24.6% | -0.44 | — | — | 3.65 | — |
| — | 0.08 | 3.15 | 1.61 | +0.52 | 24.4% | 70 | 24.4% | -0.49 | 2.00 | 0.21 | 3.80 | — |
| — | — | 3.80 | — | +0.48 | 24.3% | 70.5 | 24.3% | -0.53 | 2.12 | 0.18 | 4.05 | — |
| — | — | 3.85 | — | +0.44 | 24.2% | 71 | 24.2% | -0.57 | 2.65 | 1.06 | 4.25 | — |
| — | — | 1.85 | — | +0.40 | 24.2% | 71.5 | 24.2% | -0.61 | 2.67 | 0.79 | 4.55 | — |
| — | — | 3.15 | — | +0.36 | 24.2% | 72 | 24.2% | -0.65 | 2.94 | 1.63 | 4.25 | — |
| — | 0.31 | 1.54 | 0.93 | +0.32 | 24.2% | 72.5 | 24.2% | -0.69 | 2.90 | 1.19 | 4.60 | — |
| — | — | 2.84 | — | +0.28 | 24.3% | 73 | 24.3% | -0.73 | 3.75 | 3.05 | 4.45 | — |
| — | — | 3.05 | — | +0.25 | 24.4% | 73.5 | 24.4% | -0.76 | 4.15 | 1.80 | 6.50 | — |
| — | 0.16 | 4.95 | 2.56 | +0.22 | 24.6% | 74 | 24.6% | -0.79 | 4.67 | 3.80 | 5.55 | — |
| — | — | 4.90 | — | +0.20 | 24.8% | 74.5 | 24.8% | -0.82 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.90 | — | +0.17 | 25.0% | 75 | 25.0% | -0.85 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.90 | — | +0.13 | 25.5% | 76 | 25.5% | -0.89 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.90 | — | +0.10 | 26.1% | 77 | 26.1% | -0.92 | 7.25 | 5.00 | 9.50 | — |
| — | — | 4.90 | — | +0.08 | 26.6% | 78 | 26.6% | -0.95 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.90 | — | +0.06 | 27.2% | 79 | 27.2% | -0.97 | 9.03 | 6.55 | 11.50 | — |
| — | — | 4.90 | — | +0.05 | 27.7% | 80 | 27.7% | -0.98 | 10.03 | 7.55 | 12.50 | — |
| — | — | 2.23 | — | +0.03 | 28.0% | 81 | 28.0% | -1.00 | 11.03 | 8.55 | 13.50 | — |
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.