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 | |
| — | 12.45 | 16.75 | 14.60 | +0.94 | 32.3% | 56 | 32.3% | -0.07 | 1.33 | 0.18 | 2.48 | — |
| — | 10.60 | 14.85 | 12.72 | +0.92 | 30.7% | 58 | 30.7% | -0.09 | — | — | 0.60 | — |
| — | 9.10 | 13.05 | 11.07 | +0.89 | 29.2% | 60 | 29.2% | -0.13 | — | — | 1.05 | — |
| — | 7.00 | 11.15 | 9.07 | +0.84 | 28.0% | 62 | 28.0% | -0.17 | — | — | 3.00 | — |
| — | 5.90 | 8.60 | 7.25 | +0.79 | 26.9% | 64 | 26.9% | -0.23 | — | — | 1.41 | — |
| — | 5.35 | 8.10 | 6.72 | +0.75 | 26.4% | 65 | 26.4% | -0.26 | 1.54 | 0.50 | 2.58 | — |
| — | 3.85 | 8.10 | 5.97 | +0.72 | 26.0% | 66 | 26.0% | -0.30 | — | — | 1.88 | — |
| — | 3.10 | 7.40 | 5.25 | +0.67 | 25.6% | 67 | 25.6% | -0.34 | 1.38 | 0.50 | 2.26 | — |
| — | 2.49 | 6.75 | 4.62 | +0.63 | 25.2% | 68 | 25.2% | -0.38 | 2.39 | 0.33 | 4.45 | — |
| — | 1.89 | 6.15 | 4.02 | +0.59 | 24.9% | 69 | 24.9% | -0.43 | 2.79 | 0.73 | 4.85 | — |
| — | 2.11 | 4.40 | 3.25 | +0.54 | 24.6% | 70 | 24.6% | -0.48 | 3.35 | 2.41 | 4.30 | — |
| — | 0.84 | 4.95 | 2.90 | +0.49 | 24.3% | 71 | 24.3% | -0.52 | 3.87 | 1.73 | 6.00 | — |
| — | 2.44 | 4.65 | 3.54 | +0.44 | 24.1% | 72 | 24.1% | -0.57 | 4.25 | 2.29 | 6.20 | — |
| — | 0.18 | 4.25 | 2.21 | +0.40 | 23.9% | 73 | 23.9% | -0.62 | 5.40 | 3.65 | 7.15 | — |
| — | 0.02 | 3.70 | 1.86 | +0.35 | 23.8% | 74 | 23.8% | -0.66 | 5.65 | 3.55 | 7.75 | — |
| — | 1.19 | 1.55 | 1.37 | +0.31 | 23.7% | 75 | 23.7% | -0.71 | 6.40 | 4.25 | 8.55 | — |
| — | 1.15 | 1.95 | 1.55 | +0.27 | 23.6% | 76 | 23.6% | -0.75 | 6.78 | 5.00 | 8.55 | — |
| — | — | 1.54 | — | +0.23 | 23.5% | 77 | 23.5% | -0.78 | 7.95 | 5.80 | 10.10 | — |
| — | — | 1.19 | — | +0.20 | 23.5% | 78 | 23.5% | -0.81 | 8.50 | 6.60 | 10.40 | — |
| — | — | 0.95 | — | +0.17 | 23.5% | 79 | 23.5% | -0.84 | 9.60 | 7.45 | 11.75 | — |
| — | 0.40 | 0.80 | 0.60 | +0.14 | 23.5% | 80 | 23.5% | -0.87 | 10.68 | 9.45 | 11.90 | — |
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.