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 | |
| — | 11.60 | 16.55 | 14.07 | +0.93 | 32.2% | 56 | 32.2% | -0.07 | 2.48 | 0.01 | 4.95 | — |
| — | 9.80 | 14.75 | 12.28 | +0.91 | 30.5% | 58 | 30.5% | -0.10 | — | — | 0.60 | — |
| — | 7.90 | 12.85 | 10.38 | +0.87 | 29.1% | 60 | 29.1% | -0.13 | — | — | 0.80 | — |
| — | 6.25 | 11.15 | 8.70 | +0.83 | 27.8% | 62 | 27.8% | -0.18 | — | — | 1.89 | — |
| — | 5.40 | 10.30 | 7.85 | +0.80 | 27.2% | 63 | 27.2% | -0.21 | 1.55 | 0.48 | 2.62 | — |
| — | 4.70 | 9.55 | 7.12 | +0.77 | 26.7% | 64 | 26.7% | -0.24 | — | — | 2.45 | — |
| — | 3.90 | 8.80 | 6.35 | +0.73 | 26.2% | 65 | 26.2% | -0.28 | 2.09 | 1.60 | 2.58 | — |
| — | 3.05 | 7.95 | 5.50 | +0.69 | 25.8% | 66 | 25.8% | -0.32 | 3.11 | 1.87 | 4.35 | — |
| — | 2.46 | 7.40 | 4.93 | +0.65 | 25.4% | 67 | 25.4% | -0.36 | 2.40 | 0.50 | 4.30 | — |
| — | 3.60 | 6.50 | 5.05 | +0.60 | 25.0% | 68 | 25.0% | -0.41 | 2.50 | 0.05 | 4.95 | — |
| — | 3.10 | 4.45 | 3.77 | +0.56 | 24.7% | 69 | 24.7% | -0.45 | — | — | 4.00 | — |
| — | 0.85 | 4.95 | 2.90 | +0.51 | 24.5% | 70 | 24.5% | -0.50 | 3.71 | 2.41 | 5.00 | — |
| — | — | 4.90 | — | +0.46 | 24.2% | 71 | 24.2% | -0.55 | 2.53 | 0.06 | 5.00 | — |
| — | 0.15 | 3.10 | 1.62 | +0.41 | 24.1% | 72 | 24.1% | -0.60 | 2.83 | 0.36 | 5.30 | — |
| — | — | 2.89 | — | +0.37 | 23.9% | 73 | 23.9% | -0.65 | 5.23 | 2.76 | 7.70 | — |
| — | 0.85 | 2.48 | 1.67 | +0.32 | 23.8% | 74 | 23.8% | -0.69 | 6.15 | 4.55 | 7.75 | — |
| — | 0.97 | 1.50 | 1.24 | +0.28 | 23.8% | 75 | 23.8% | -0.73 | 6.03 | 3.85 | 8.20 | — |
| — | — | 4.90 | — | +0.24 | 23.7% | 76 | 23.7% | -0.77 | 6.55 | 4.10 | 9.00 | — |
| — | — | 1.47 | — | +0.21 | 23.7% | 77 | 23.7% | -0.81 | 8.05 | 5.60 | 10.50 | — |
| — | — | 1.27 | — | +0.18 | 23.7% | 78 | 23.7% | -0.84 | 9.12 | 6.65 | 11.60 | — |
| — | 0.41 | 0.71 | 0.56 | +0.13 | 23.9% | 80 | 23.9% | -0.90 | 11.00 | 8.50 | 13.50 | — |
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.