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 | |
| — | 10.40 | 13.05 | 11.72 | +1.00 | 44.2% | 58 | 44.2% | +0.00 | — | — | 0.10 | — |
| — | 9.80 | 11.40 | 10.60 | +1.00 | 43.7% | 59 | 43.7% | +0.00 | — | — | 0.01 | — |
| — | 8.50 | 10.95 | 9.72 | +1.00 | 43.8% | 60 | 43.8% | -0.00 | — | — | 0.01 | — |
| — | 7.00 | 10.50 | 8.75 | +1.00 | 45.1% | 61 | 45.1% | -0.00 | — | — | 0.56 | — |
| — | 6.10 | 8.90 | 7.50 | +1.00 | 47.7% | 62 | 47.7% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 8.60 | 6.67 | +1.00 | 50.6% | 63 | 50.6% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 6.40 | 5.70 | +0.99 | 51.2% | 64 | 51.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.15 | 5.25 | 4.70 | +0.98 | 47.7% | 65 | 47.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.35 | 4.80 | 4.08 | +0.97 | 41.6% | 66 | 41.6% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.76 | 2.83 | 2.79 | +0.94 | 36.1% | 67 | 36.1% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 1.85 | 1.90 | 1.88 | +0.85 | 32.6% | 68 | 32.6% | -0.15 | 0.13 | 0.12 | 0.14 | — |
| — | 1.07 | 1.10 | 1.08 | +0.68 | 31.7% | 69 | 31.7% | -0.32 | 0.34 | 0.34 | 0.35 | — |
| — | 0.53 | 0.54 | 0.54 | +0.44 | 32.1% | 70 | 32.1% | -0.56 | 0.80 | 0.78 | 0.81 | — |
| — | 0.22 | 0.23 | 0.23 | +0.24 | 32.7% | 71 | 32.7% | -0.77 | 1.49 | 1.45 | 1.52 | — |
| — | 0.09 | 0.10 | 0.10 | +0.11 | 35.1% | 72 | 35.1% | -0.89 | 2.44 | 1.77 | 3.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 38.6% | 73 | 38.6% | -0.95 | 3.52 | 2.55 | 4.50 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 74 | — | — | 4.35 | 3.80 | 4.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 75 | 48.4% | -0.98 | 5.20 | 4.20 | 6.20 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 76 | — | — | 5.78 | 5.05 | 6.50 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 77 | — | — | 7.33 | 6.05 | 8.60 | — |
| — | — | 0.01 | — | — | — | 78 | — | — | 8.32 | 7.05 | 9.60 | — |
| — | — | 0.01 | — | — | — | 79 | — | — | 9.32 | 7.45 | 11.20 | — |
| — | — | 0.01 | — | — | — | 80 | 47.6% | -1.00 | 10.72 | 9.05 | 12.40 | — |
| — | — | 0.14 | — | +0.00 | 44.3% | 81 | 44.3% | -1.00 | 11.32 | 10.05 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 82 | 42.4% | -1.00 | 12.28 | 10.95 | 13.60 | — |
| — | — | 0.03 | — | +0.00 | 41.7% | 83 | 41.7% | -1.00 | 13.32 | 12.05 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 41.7% | 84 | 41.7% | -1.00 | 14.38 | 12.35 | 16.40 | — |
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.