Spot 69.25
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.05 | 12.00 | 9.53 | +1.00 | 38.2% | 60 | 38.2% | -0.00 | — | — | 0.03 | — |
| — | 6.00 | 10.95 | 8.47 | +1.00 | 36.7% | 61 | 36.7% | -0.00 | — | — | 1.79 | — |
| — | 4.90 | 9.80 | 7.35 | +1.00 | 35.3% | 62 | 35.3% | -0.00 | — | — | 0.77 | — |
| — | 3.05 | 7.95 | 5.50 | +1.00 | 34.0% | 63 | 34.0% | -0.00 | — | — | 0.11 | — |
| — | 3.05 | 7.95 | 5.50 | +0.99 | 33.3% | 63.5 | 33.3% | -0.01 | — | — | 3.05 | — |
| — | 3.05 | 7.95 | 5.50 | +0.99 | 32.7% | 64 | 32.7% | -0.01 | — | — | 4.90 | — |
| — | 2.56 | 7.50 | 5.03 | +0.98 | 32.1% | 64.5 | 32.1% | -0.02 | — | — | 4.90 | — |
| — | 2.11 | 7.05 | 4.58 | +0.97 | 31.5% | 65 | 31.5% | -0.03 | — | — | 0.45 | — |
| — | 1.61 | 6.55 | 4.08 | +0.96 | 30.9% | 65.5 | 30.9% | -0.04 | — | — | 0.32 | — |
| — | 1.16 | 6.10 | 3.63 | +0.94 | 30.3% | 66 | 30.3% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 0.71 | 5.65 | 3.18 | +0.91 | 29.8% | 66.5 | 29.8% | -0.10 | — | — | 0.79 | — |
| — | 0.16 | 5.10 | 2.63 | +0.86 | 29.3% | 67 | 29.3% | -0.14 | — | — | 0.20 | — |
| — | — | 4.90 | — | +0.81 | 28.8% | 67.5 | 28.8% | -0.19 | 0.23 | 0.06 | 0.40 | — |
| — | — | 4.90 | — | +0.74 | 28.3% | 68 | 28.3% | -0.26 | 0.23 | 0.10 | 0.36 | — |
| — | — | 4.90 | — | +0.65 | 27.8% | 68.5 | 27.8% | -0.35 | 0.52 | 0.05 | 0.99 | — |
| — | 0.58 | 1.80 | 1.19 | +0.56 | 27.4% | 69 | 27.4% | -0.45 | — | — | 1.15 | — |
| — | — | 1.29 | — | +0.46 | 27.1% | 69.5 | 27.1% | -0.55 | 0.63 | 0.06 | 1.20 | — |
| — | 0.02 | 0.80 | 0.41 | +0.36 | 26.8% | 70 | 26.8% | -0.65 | 2.58 | 0.11 | 5.05 | — |
| — | — | 0.55 | — | +0.26 | 26.6% | 70.5 | 26.6% | -0.74 | — | — | 2.51 | — |
| — | — | 0.50 | — | +0.19 | 26.4% | 71 | 26.4% | -0.82 | — | — | 2.77 | — |
| — | — | 0.74 | — | +0.13 | 26.2% | 71.5 | 26.2% | -0.88 | — | — | 4.90 | — |
| — | 0.02 | 0.14 | 0.08 | +0.08 | 26.0% | 72 | 26.0% | -0.93 | 2.69 | 2.09 | 3.30 | — |
| — | — | 0.69 | — | +0.05 | 25.9% | 72.5 | 25.9% | -0.96 | 3.03 | 0.56 | 5.50 | — |
| — | — | 4.90 | — | +0.03 | 25.8% | 73 | 25.8% | -0.98 | 3.68 | 1.21 | 6.15 | — |
| — | — | 4.90 | — | +0.01 | 25.7% | 73.5 | 25.7% | -1.00 | 4.13 | 1.66 | 6.60 | — |
| — | — | 4.90 | — | +0.01 | 25.6% | 74 | 25.6% | -1.00 | 4.70 | 2.25 | 7.15 | — |
| — | — | 4.90 | — | +0.00 | 25.6% | 74.5 | 25.6% | -1.00 | 5.13 | 2.66 | 7.60 | — |
| — | — | 4.90 | — | +0.00 | 25.6% | 75 | 25.6% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 75.5 | 25.6% | -1.00 | 6.17 | 3.75 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 76 | 25.7% | -1.00 | 6.55 | 4.10 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 76.5 | 25.9% | -1.00 | 7.17 | 4.75 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 77 | 26.0% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 77.5 | 26.2% | -1.00 | 7.80 | 5.35 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 26.4% | 78 | 26.4% | -1.00 | 8.57 | 6.10 | 11.05 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 78.5 | 26.7% | -1.00 | 9.10 | 6.60 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 79 | 27.0% | -1.00 | 9.60 | 7.10 | 12.10 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 79.5 | 27.3% | -1.00 | 10.07 | 7.60 | 12.55 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 80 | 27.7% | -1.00 | 10.57 | 8.10 | 13.05 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 80.5 | 28.1% | -1.00 | 11.10 | 8.60 | 13.60 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 81 | 28.5% | -1.00 | 11.57 | 9.10 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 82 | 29.5% | -1.00 | 12.57 | 10.10 | 15.05 | — |
| — | — | 4.90 | — | +0.00 | 30.6% | 83 | 30.6% | -1.00 | 13.57 | 11.10 | 16.05 | — |
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.