Spot 69.59
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 10.05 | 9.22 | +1.00 | 40.7% | 60 | 40.7% | +0.00 | — | — | 0.01 | — |
| — | 7.40 | 9.15 | 8.28 | +1.00 | 40.7% | 61 | 40.7% | -0.00 | — | — | 0.22 | — |
| — | 6.40 | 8.95 | 7.67 | +1.00 | 41.0% | 62 | 41.0% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 8.00 | 6.70 | +1.00 | 41.7% | 63 | 41.7% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 6.60 | 5.50 | +1.00 | 42.6% | 64 | 42.6% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 4.90 | 4.72 | +0.99 | 42.4% | 65 | 42.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 2.78 | 4.25 | 3.52 | +0.97 | 39.6% | 66 | 39.6% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.22 | 3.10 | 2.66 | +0.93 | 35.6% | 67 | 35.6% | -0.07 | 0.05 | 0.04 | 0.06 | — |
| — | 1.75 | 2.07 | 1.91 | +0.84 | 32.8% | 68 | 32.8% | -0.16 | 0.15 | 0.14 | 0.16 | — |
| — | 1.02 | 1.08 | 1.05 | +0.65 | 32.6% | 69 | 32.6% | -0.35 | 0.41 | 0.40 | 0.42 | — |
| — | 0.52 | 0.54 | 0.53 | +0.42 | 34.4% | 70 | 34.4% | -0.58 | 0.90 | 0.87 | 0.93 | — |
| — | 0.24 | 0.25 | 0.24 | +0.23 | 35.5% | 71 | 35.5% | -0.77 | 1.60 | 1.56 | 1.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.11 | 37.9% | 72 | 37.9% | -0.89 | 2.38 | 2.23 | 2.54 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 41.9% | 73 | 41.9% | -0.94 | 3.35 | 3.00 | 3.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 47.0% | 74 | 47.0% | -0.97 | 4.35 | 3.90 | 4.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 51.7% | 75 | 51.7% | -0.98 | 5.72 | 4.85 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 55.6% | 76 | 55.6% | -0.99 | 6.83 | 6.10 | 7.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 58.2% | 77 | 58.2% | -1.00 | 7.40 | 6.30 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 59.6% | 78 | 59.6% | -1.00 | 8.32 | 7.10 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 60.2% | 79 | 60.2% | -1.00 | 9.00 | 8.50 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 60.5% | 80 | 60.5% | -1.00 | 10.38 | 9.10 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 60.9% | 81 | 60.9% | -1.00 | 11.55 | 10.45 | 12.65 | — |
| — | — | 0.01 | — | +0.00 | 61.4% | 82 | 61.4% | -1.00 | 12.38 | 11.10 | 13.65 | — |
| — | — | 0.01 | — | +0.00 | 62.0% | 83 | 62.0% | -1.00 | 13.38 | 12.10 | 14.65 | — |
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.