Spot 69.72
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 14.10 | 12.95 | +0.93 | 47.3% | 58 | 47.3% | -0.07 | — | — | 0.50 | — |
| — | 10.05 | 12.60 | 11.32 | — | — | 59 | — | — | — | — | 0.45 | — |
| — | 9.15 | 11.45 | 10.30 | — | — | 60 | — | — | 0.52 | 0.47 | 0.56 | — |
| — | 7.50 | 11.45 | 9.47 | — | — | 61 | — | — | 0.61 | 0.50 | 0.72 | — |
| — | 6.70 | 10.00 | 8.35 | — | — | 62 | — | — | 0.78 | 0.71 | 0.85 | — |
| — | 6.05 | 9.20 | 7.62 | — | — | 63 | — | — | 0.89 | 0.78 | 1.00 | — |
| — | 5.95 | 8.30 | 7.12 | — | — | 64 | — | — | 1.18 | 1.11 | 1.25 | — |
| — | 6.20 | 6.80 | 6.50 | — | — | 65 | 44.5% | -0.26 | 1.48 | 1.36 | 1.60 | — |
| — | 5.50 | 6.45 | 5.97 | +0.70 | 44.5% | 66 | 44.5% | -0.30 | 1.73 | 1.56 | 1.90 | — |
| — | 4.85 | 6.25 | 5.55 | +0.66 | 44.5% | 67 | 44.5% | -0.34 | 2.14 | 1.97 | 2.31 | — |
| — | 3.70 | 5.20 | 4.45 | +0.61 | 44.6% | 68 | 44.6% | -0.39 | 2.50 | 2.27 | 2.73 | — |
| — | 3.95 | 4.40 | 4.17 | +0.57 | 44.6% | 69 | 44.6% | -0.43 | 3.04 | 2.87 | 3.20 | — |
| — | 3.50 | 3.60 | 3.55 | +0.52 | 44.7% | 70 | 44.7% | -0.48 | 3.55 | 3.00 | 4.10 | — |
| — | 3.05 | 3.20 | 3.12 | +0.48 | 44.8% | 71 | 44.8% | -0.52 | 4.26 | 2.37 | 6.15 | — |
| — | 2.35 | 3.00 | 2.67 | +0.44 | 44.8% | 72 | 44.8% | -0.57 | 5.00 | 4.35 | 5.65 | — |
| — | 2.25 | 2.39 | 2.32 | +0.40 | 44.9% | 73 | 44.9% | -0.61 | 5.50 | 4.70 | 6.30 | — |
| — | 1.93 | 2.10 | 2.02 | +0.36 | 45.0% | 74 | 45.0% | -0.65 | 5.47 | 4.35 | 6.60 | — |
| — | 1.67 | 1.80 | 1.74 | +0.32 | 45.0% | 75 | 45.0% | -0.69 | 6.42 | 5.80 | 7.05 | — |
| — | 1.25 | 1.60 | 1.43 | +0.28 | 45.1% | 76 | 45.1% | -0.72 | 7.62 | 6.40 | 8.85 | — |
| — | 0.65 | 1.35 | 1.00 | +0.25 | 45.2% | 77 | 45.2% | -0.76 | 8.38 | 7.10 | 9.65 | — |
| — | 0.86 | 1.18 | 1.02 | +0.22 | 45.4% | 78 | 45.4% | -0.79 | 9.22 | 8.00 | 10.45 | — |
| — | 0.51 | 1.22 | 0.86 | +0.19 | 45.5% | 79 | 45.5% | -0.82 | 9.88 | 8.45 | 11.30 | — |
| — | 0.68 | 0.80 | 0.74 | +0.17 | 45.7% | 80 | 45.7% | -0.84 | 10.20 | 8.90 | 11.50 | — |
| — | 0.63 | 0.71 | 0.67 | +0.15 | 45.9% | 81 | 45.9% | -0.86 | 11.40 | 9.75 | 13.05 | — |
| — | 0.26 | 0.68 | 0.47 | +0.13 | 46.2% | 82 | 46.2% | -0.88 | 12.30 | 10.65 | 13.95 | — |
| — | 0.33 | 0.55 | 0.44 | +0.11 | 46.5% | 83 | 46.5% | -0.90 | 13.22 | 11.60 | 14.85 | — |
| — | 0.34 | 0.63 | 0.48 | +0.10 | 46.8% | 84 | 46.8% | -0.92 | 14.53 | 13.25 | 15.80 | — |
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.