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 | |
| — | 18.60 | 22.85 | 20.73 | +0.95 | 35.0% | 50 | 35.0% | -0.05 | 0.96 | 0.20 | 1.72 | — |
| — | 13.95 | 18.25 | 16.10 | +0.91 | 31.4% | 55 | 31.4% | -0.09 | — | — | 2.87 | — |
| — | 9.60 | 13.85 | 11.72 | +0.84 | 28.5% | 60 | 28.5% | -0.17 | — | — | 3.05 | — |
| — | 7.20 | 11.45 | 9.32 | +0.77 | 27.1% | 63 | 27.1% | -0.23 | 1.27 | 0.01 | 2.54 | — |
| — | 6.45 | 9.30 | 7.88 | +0.75 | 26.6% | 64 | 26.6% | -0.26 | 2.08 | 0.12 | 4.05 | — |
| — | 5.75 | 9.85 | 7.80 | +0.72 | 26.3% | 65 | 26.3% | -0.29 | 1.82 | 0.25 | 3.40 | — |
| — | 5.05 | 9.20 | 7.12 | +0.69 | 25.9% | 66 | 25.9% | -0.32 | 2.49 | 0.43 | 4.55 | — |
| — | 4.35 | 8.60 | 6.47 | +0.66 | 25.6% | 67 | 25.6% | -0.35 | 2.81 | 0.76 | 4.85 | — |
| — | 3.70 | 7.90 | 5.80 | +0.63 | 25.2% | 68 | 25.2% | -0.39 | 2.54 | 1.13 | 3.95 | — |
| — | 3.10 | 7.40 | 5.25 | +0.59 | 25.0% | 69 | 25.0% | -0.42 | 3.23 | 1.51 | 4.95 | — |
| — | 2.57 | 6.85 | 4.71 | +0.56 | 24.7% | 70 | 24.7% | -0.46 | 3.47 | 1.99 | 4.95 | — |
| — | 2.06 | 4.95 | 3.50 | +0.52 | 24.5% | 71 | 24.5% | -0.50 | 4.62 | 2.49 | 6.75 | — |
| — | 1.59 | 5.20 | 3.40 | +0.49 | 24.2% | 72 | 24.2% | -0.54 | 5.17 | 3.05 | 7.30 | — |
| — | 1.15 | 4.95 | 3.05 | +0.45 | 24.1% | 73 | 24.1% | -0.58 | 5.78 | 3.70 | 7.85 | — |
| — | 0.77 | 4.30 | 2.54 | +0.41 | 23.9% | 74 | 23.9% | -0.61 | 6.35 | 4.20 | 8.50 | — |
| — | 0.42 | 3.90 | 2.16 | +0.38 | 23.7% | 75 | 23.7% | -0.65 | 7.00 | 4.95 | 9.05 | — |
| — | 0.10 | 4.40 | 2.25 | +0.35 | 23.6% | 76 | 23.6% | -0.69 | 7.00 | 5.60 | 8.40 | — |
| — | — | 4.90 | — | +0.31 | 23.5% | 77 | 23.5% | -0.72 | 7.62 | 6.30 | 8.95 | — |
| — | — | 4.90 | — | +0.26 | 23.3% | 79 | 23.3% | -0.78 | 10.03 | 7.55 | 12.50 | — |
| — | — | 4.90 | — | +0.20 | 23.2% | 81 | 23.2% | -0.83 | 11.53 | 9.05 | 14.00 | — |
| — | — | 4.90 | — | +0.16 | 23.2% | 83 | 23.2% | -0.88 | 13.53 | 11.05 | 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.