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 | |
| — | 11.25 | 16.20 | 13.72 | +0.98 | 38.2% | 56 | 38.2% | -0.02 | — | — | 4.90 | — |
| — | 10.30 | 15.25 | 12.78 | +0.97 | 36.8% | 57 | 36.8% | -0.03 | 0.51 | 0.01 | 1.01 | — |
| — | 9.30 | 14.25 | 11.78 | +0.96 | 35.5% | 58 | 35.5% | -0.04 | — | — | 3.15 | — |
| — | 8.30 | 13.25 | 10.78 | +0.95 | 34.2% | 59 | 34.2% | -0.05 | — | — | 3.85 | — |
| — | 7.35 | 12.30 | 9.82 | +0.94 | 33.0% | 60 | 33.0% | -0.06 | 0.53 | 0.06 | 1.00 | — |
| — | 6.40 | 11.35 | 8.88 | +0.92 | 31.9% | 61 | 31.9% | -0.08 | — | — | 4.90 | — |
| — | 5.50 | 10.40 | 7.95 | +0.90 | 30.8% | 62 | 30.8% | -0.10 | 0.46 | 0.10 | 0.82 | — |
| — | 4.55 | 9.45 | 7.00 | +0.88 | 29.8% | 63 | 29.8% | -0.13 | 2.66 | 0.32 | 5.00 | — |
| — | 3.95 | 8.85 | 6.40 | +0.84 | 28.9% | 64 | 28.9% | -0.16 | 0.67 | 0.33 | 1.00 | — |
| — | 2.91 | 7.85 | 5.38 | +0.80 | 28.1% | 65 | 28.1% | -0.20 | 0.59 | 0.43 | 0.76 | — |
| — | 2.36 | 7.30 | 4.83 | +0.78 | 27.7% | 65.5 | 27.7% | -0.23 | — | — | 1.06 | — |
| — | 2.31 | 7.25 | 4.78 | +0.75 | 27.4% | 66 | 27.4% | -0.25 | 0.81 | 0.58 | 1.05 | — |
| — | 0.21 | 5.05 | 2.63 | +0.72 | 27.0% | 66.5 | 27.0% | -0.28 | 1.36 | 0.59 | 2.13 | — |
| — | 1.20 | 6.05 | 3.62 | +0.69 | 26.7% | 67 | 26.7% | -0.31 | 1.04 | 0.79 | 1.29 | — |
| — | 0.81 | 5.75 | 3.28 | +0.66 | 26.4% | 67.5 | 26.4% | -0.34 | — | — | 3.65 | — |
| — | 1.61 | 6.55 | 4.08 | +0.62 | 26.1% | 68 | 26.1% | -0.38 | 1.34 | 1.07 | 1.61 | — |
| — | 2.18 | 5.45 | 3.81 | +0.59 | 25.9% | 68.5 | 25.9% | -0.42 | — | — | 3.95 | — |
| — | 1.99 | 2.78 | 2.38 | +0.55 | 25.6% | 69 | 25.6% | -0.45 | 1.82 | 1.38 | 2.27 | — |
| — | — | 3.55 | — | +0.51 | 25.4% | 69.5 | 25.4% | -0.49 | — | — | 4.05 | — |
| — | 1.51 | 2.19 | 1.85 | +0.48 | 25.2% | 70 | 25.2% | -0.53 | 2.18 | 1.82 | 2.54 | — |
| — | — | 4.00 | — | +0.44 | 25.0% | 70.5 | 25.0% | -0.57 | — | — | 4.90 | — |
| — | 1.23 | 1.70 | 1.47 | +0.40 | 24.8% | 71 | 24.8% | -0.61 | 2.98 | 0.51 | 5.45 | — |
| — | — | 3.65 | — | +0.36 | 24.7% | 71.5 | 24.7% | -0.65 | 2.67 | 0.73 | 4.60 | — |
| — | 0.59 | 1.27 | 0.93 | +0.33 | 24.5% | 72 | 24.5% | -0.69 | 3.12 | 0.65 | 5.60 | — |
| — | — | 1.54 | — | +0.29 | 24.4% | 72.5 | 24.4% | -0.72 | 4.08 | 1.61 | 6.55 | — |
| — | 0.47 | 0.95 | 0.71 | +0.26 | 24.3% | 73 | 24.3% | -0.76 | 3.92 | 2.70 | 5.15 | — |
| — | 0.16 | 1.67 | 0.92 | +0.23 | 24.2% | 73.5 | 24.2% | -0.79 | 4.58 | 2.11 | 7.05 | — |
| — | 0.37 | 0.55 | 0.46 | +0.20 | 24.2% | 74 | 24.2% | -0.82 | 5.08 | 2.61 | 7.55 | — |
| — | — | 4.90 | — | +0.17 | 24.1% | 74.5 | 24.1% | -0.85 | 5.38 | 2.91 | 7.85 | — |
| — | — | 0.84 | — | +0.15 | 24.1% | 75 | 24.1% | -0.87 | 5.47 | 3.00 | 7.95 | — |
| — | — | 1.42 | — | +0.13 | 24.1% | 75.5 | 24.1% | -0.90 | 6.25 | 3.80 | 8.70 | — |
| — | — | 0.77 | — | +0.11 | 24.1% | 76 | 24.1% | -0.92 | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.27 | — | +0.09 | 24.1% | 76.5 | 24.1% | -0.94 | 7.15 | 4.70 | 9.60 | — |
| — | 0.12 | 0.23 | 0.17 | +0.08 | 24.1% | 77 | 24.1% | -0.95 | 7.50 | 5.05 | 9.95 | — |
| — | — | 1.50 | — | +0.06 | 24.2% | 78 | 24.2% | -0.98 | 8.60 | 6.10 | 11.10 | — |
| — | — | 0.73 | — | +0.04 | 24.3% | 79 | 24.3% | -1.00 | 9.62 | 7.15 | 12.10 | — |
| — | — | 0.11 | — | +0.03 | 24.5% | 80 | 24.5% | -1.00 | 10.57 | 8.10 | 13.05 | — |
| — | — | 0.50 | — | +0.02 | 24.7% | 81 | 24.7% | -1.00 | 11.57 | 9.10 | 14.05 | — |
| — | — | 4.90 | — | +0.01 | 25.0% | 82 | 25.0% | -1.00 | 12.57 | 10.10 | 15.05 | — |
| — | — | 4.90 | — | +0.01 | 25.3% | 83 | 25.3% | -1.00 | 13.62 | 11.15 | 16.10 | — |
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.