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 | |
| — | 10.80 | 12.45 | 11.62 | +0.99 | 51.8% | 58 | 51.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.70 | 12.65 | 10.68 | +0.99 | 48.7% | 59 | 48.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.20 | 10.80 | 9.50 | +0.98 | 45.7% | 60 | 45.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.20 | 10.40 | 8.80 | +0.98 | 42.6% | 61 | 42.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 6.20 | 9.40 | 7.80 | +0.97 | 39.6% | 62 | 39.6% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.50 | 8.15 | 6.83 | +0.97 | 36.7% | 63 | 36.7% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.95 | 6.05 | 5.50 | +0.95 | 34.0% | 64 | 34.0% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 4.85 | 4.95 | 4.90 | +0.93 | 31.8% | 65 | 31.8% | -0.07 | 0.12 | 0.11 | 0.12 | — |
| — | 3.65 | 4.10 | 3.88 | +0.89 | 30.2% | 66 | 30.2% | -0.11 | 0.20 | 0.19 | 0.20 | — |
| — | 3.10 | 3.20 | 3.15 | +0.82 | 29.6% | 67 | 29.6% | -0.18 | 0.34 | 0.33 | 0.35 | — |
| — | 2.66 | 2.80 | 2.73 | +0.77 | 29.7% | 67.5 | 29.7% | -0.23 | 0.45 | 0.44 | 0.46 | — |
| — | 2.34 | 2.42 | 2.38 | +0.72 | 29.9% | 68 | 29.9% | -0.28 | 0.59 | 0.58 | 0.60 | — |
| — | 1.72 | 1.77 | 1.75 | +0.60 | 30.3% | 69 | 30.3% | -0.40 | 0.96 | 0.95 | 0.97 | — |
| — | 1.22 | 1.25 | 1.24 | +0.48 | 30.6% | 70 | 30.6% | -0.52 | 1.44 | 1.41 | 1.47 | — |
| — | 0.82 | 0.85 | 0.83 | +0.37 | 31.0% | 71 | 31.0% | -0.63 | 2.04 | 2.00 | 2.09 | — |
| — | 0.54 | 0.55 | 0.55 | +0.27 | 31.4% | 72 | 31.4% | -0.73 | 2.77 | 2.72 | 2.82 | — |
| — | 0.43 | 0.45 | 0.44 | +0.23 | 31.5% | 72.5 | 31.5% | -0.78 | 3.27 | 3.00 | 3.55 | — |
| — | 0.34 | 0.36 | 0.35 | +0.19 | 31.6% | 73 | 31.6% | -0.82 | 3.62 | 2.60 | 4.65 | — |
| — | 0.22 | 0.23 | 0.23 | +0.13 | 32.2% | 74 | 32.2% | -0.88 | 4.50 | 3.85 | 5.15 | — |
| — | 0.14 | 0.15 | 0.14 | +0.09 | 33.2% | 75 | 33.2% | -0.92 | 5.42 | 5.25 | 5.60 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 34.8% | 76 | 34.8% | -0.95 | 6.28 | 5.50 | 7.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 36.7% | 77 | 36.7% | -0.96 | 7.33 | 5.65 | 9.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 37.8% | 77.5 | 37.8% | -0.97 | 8.20 | 7.30 | 9.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 38.9% | 78 | 38.9% | -0.97 | 8.65 | 6.95 | 10.35 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 79 | 41.1% | -0.98 | 9.30 | 7.60 | 11.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 43.5% | 80 | — | — | 10.65 | 10.00 | 11.30 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 81 | 45.9% | -0.99 | 11.50 | 9.60 | 13.40 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 82 | 48.3% | -0.99 | 12.45 | 10.60 | 14.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 49.4% | 82.5 | — | — | 12.80 | 11.55 | 14.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 50.6% | 83 | 50.6% | -0.99 | 13.50 | 11.60 | 15.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 53.0% | 84 | 53.0% | -0.99 | 14.65 | 12.90 | 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.