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 | |
| — | 7.20 | 12.15 | 9.68 | +0.99 | 37.2% | 60 | 37.2% | -0.01 | — | — | 4.90 | — |
| — | 5.75 | 10.65 | 8.20 | +0.98 | 36.1% | 61 | 36.1% | -0.02 | — | — | 4.90 | — |
| — | 4.95 | 9.85 | 7.40 | +0.97 | 35.0% | 62 | 35.0% | -0.03 | — | — | 4.90 | — |
| — | 4.15 | 9.00 | 6.58 | +0.95 | 33.7% | 63 | 33.7% | -0.05 | 2.54 | 0.08 | 5.00 | — |
| — | 3.70 | 8.60 | 6.15 | +0.94 | 33.0% | 63.5 | 33.0% | -0.06 | — | — | 4.90 | — |
| — | 3.05 | 7.95 | 5.50 | +0.93 | 32.2% | 64 | 32.2% | -0.07 | — | — | 1.39 | — |
| — | 2.76 | 7.70 | 5.23 | +0.91 | 31.5% | 64.5 | 31.5% | -0.09 | — | — | 4.90 | — |
| — | 2.26 | 7.20 | 4.73 | +0.89 | 30.7% | 65 | 30.7% | -0.11 | — | — | 0.56 | — |
| — | 1.86 | 6.80 | 4.33 | +0.87 | 29.9% | 65.5 | 29.9% | -0.13 | — | — | 4.90 | — |
| — | 1.36 | 6.30 | 3.83 | +0.84 | 29.2% | 66 | 29.2% | -0.16 | 0.58 | 0.18 | 0.98 | — |
| — | 0.96 | 5.90 | 3.43 | +0.81 | 28.4% | 66.5 | 28.4% | -0.19 | — | — | 0.67 | — |
| — | 0.46 | 5.40 | 2.93 | +0.77 | 27.7% | 67 | 27.7% | -0.23 | 1.13 | 0.05 | 2.21 | — |
| — | 0.11 | 5.05 | 2.58 | +0.72 | 27.1% | 67.5 | 27.1% | -0.28 | 0.68 | 0.25 | 1.10 | — |
| — | 1.77 | 2.89 | 2.33 | +0.67 | 26.5% | 68 | 26.5% | -0.33 | 1.66 | 0.26 | 3.05 | — |
| — | 0.20 | 5.05 | 2.62 | +0.61 | 26.0% | 68.5 | 26.0% | -0.39 | — | — | 4.10 | — |
| — | 0.85 | 5.50 | 3.17 | +0.55 | 25.6% | 69 | 25.6% | -0.45 | 0.75 | 0.42 | 1.08 | — |
| — | 0.71 | 2.07 | 1.39 | +0.48 | 25.2% | 69.5 | 25.2% | -0.52 | 1.10 | 0.60 | 1.60 | — |
| — | 0.71 | 1.01 | 0.86 | +0.42 | 25.0% | 70 | 25.0% | -0.59 | 1.14 | 0.18 | 2.09 | — |
| — | 0.46 | 1.22 | 0.84 | +0.35 | 24.8% | 70.5 | 24.8% | -0.65 | — | — | 4.75 | — |
| — | 0.35 | 1.33 | 0.84 | +0.29 | 24.7% | 71 | 24.7% | -0.71 | — | — | 4.90 | — |
| — | — | 2.21 | — | +0.24 | 24.6% | 71.5 | 24.6% | -0.77 | — | — | 4.90 | — |
| — | 0.03 | 0.77 | 0.40 | +0.19 | 24.6% | 72 | 24.6% | -0.82 | 2.83 | 0.36 | 5.30 | — |
| — | — | 0.24 | — | +0.15 | 24.7% | 72.5 | 24.7% | -0.86 | 3.38 | 0.91 | 5.85 | — |
| — | — | 2.84 | — | +0.12 | 24.8% | 73 | 24.8% | -0.89 | 3.60 | 1.15 | 6.05 | — |
| — | — | 0.57 | — | +0.09 | 25.0% | 73.5 | 25.0% | -0.92 | 4.28 | 1.81 | 6.75 | — |
| — | — | 0.51 | — | +0.07 | 25.2% | 74 | 25.2% | -0.94 | 4.68 | 2.21 | 7.15 | — |
| — | — | 0.37 | — | +0.05 | 25.5% | 74.5 | 25.5% | -0.96 | 5.13 | 2.66 | 7.60 | — |
| — | — | 4.90 | — | +0.04 | 25.8% | 75 | 25.8% | -0.98 | 5.60 | 3.15 | 8.05 | — |
| — | — | 4.90 | — | +0.03 | 26.1% | 75.5 | 26.1% | -0.99 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.90 | — | +0.02 | 26.5% | 76 | 26.5% | -1.00 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.90 | — | +0.02 | 26.8% | 76.5 | 26.8% | -1.00 | 5.97 | 3.50 | 8.45 | — |
| — | — | 0.49 | — | +0.01 | 27.2% | 77 | 27.2% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.90 | — | +0.01 | 27.7% | 77.5 | 27.7% | -1.00 | 7.90 | 5.45 | 10.35 | — |
| — | — | 4.90 | — | +0.01 | 28.1% | 78 | 28.1% | -1.00 | 8.62 | 6.15 | 11.10 | — |
| — | — | 4.90 | — | +0.01 | 28.6% | 78.5 | 28.6% | -1.00 | 9.12 | 6.65 | 11.60 | — |
| — | — | 4.90 | — | +0.00 | 29.1% | 79 | 29.1% | -1.00 | 9.62 | 7.15 | 12.10 | — |
| — | — | 4.90 | — | +0.00 | 30.1% | 80 | 30.1% | -1.00 | 10.57 | 8.10 | 13.05 | — |
| — | — | 4.90 | — | +0.00 | 31.1% | 81 | 31.1% | -1.00 | 11.57 | 9.10 | 14.05 | 0 |
| 0 | — | 4.90 | — | +0.00 | 32.2% | 82 | 32.2% | -1.00 | 12.57 | 10.10 | 15.05 | 0 |
| 1 | — | 4.90 | — | +0.00 | 33.3% | 83 | 33.3% | -1.00 | 13.68 | 11.20 | 16.15 | — |
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.