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 | |
| — | 26.35 | 30.40 | 28.38 | +0.97 | 44.9% | 42.5 | 44.9% | -0.03 | — | — | 0.64 | — |
| — | 25.60 | 26.55 | 26.07 | +0.96 | 43.6% | 45 | 43.6% | -0.04 | 0.43 | 0.17 | 0.69 | — |
| — | 22.20 | 25.35 | 23.77 | +0.94 | 42.5% | 47.5 | 42.5% | -0.06 | 0.41 | 0.21 | 0.62 | — |
| — | 21.00 | 22.20 | 21.60 | +0.92 | 41.6% | 50 | 41.6% | -0.08 | 0.81 | 0.73 | 0.88 | — |
| — | 16.40 | 18.20 | 17.30 | +0.86 | 40.1% | 55 | 40.1% | -0.14 | 1.50 | 1.16 | 1.85 | — |
| — | 13.85 | 16.25 | 15.05 | +0.83 | 39.6% | 57.5 | 39.6% | -0.18 | 1.98 | 1.74 | 2.21 | — |
| — | 13.10 | 14.00 | 13.55 | +0.78 | 39.3% | 60 | 39.3% | -0.22 | 2.60 | 2.55 | 2.65 | — |
| — | 11.25 | 12.20 | 11.72 | +0.73 | 39.1% | 62.5 | 39.1% | -0.27 | 3.30 | 3.10 | 3.50 | — |
| — | 10.30 | 10.45 | 10.38 | +0.68 | 39.0% | 65 | 39.0% | -0.32 | 4.22 | 4.05 | 4.40 | — |
| — | 8.90 | 9.15 | 9.03 | +0.63 | 38.9% | 67.5 | 38.9% | -0.38 | 5.40 | 5.00 | 5.80 | — |
| — | 7.75 | 7.80 | 7.78 | +0.58 | 38.9% | 70 | 38.9% | -0.44 | 6.75 | 6.50 | 7.00 | — |
| — | 6.60 | 6.90 | 6.75 | +0.52 | 38.8% | 72.5 | 38.8% | -0.49 | 8.28 | 7.90 | 8.65 | — |
| — | 5.20 | 6.05 | 5.62 | +0.47 | 38.8% | 75 | 38.8% | -0.55 | 9.62 | 8.95 | 10.30 | — |
| — | 4.30 | 5.00 | 4.65 | +0.42 | 38.9% | 77.5 | 38.9% | -0.60 | 11.10 | 10.85 | 11.35 | — |
| — | 4.05 | 4.20 | 4.12 | +0.37 | 38.9% | 80 | 38.9% | -0.65 | 13.15 | 12.20 | 14.10 | — |
| — | 3.10 | 3.75 | 3.42 | +0.33 | 39.0% | 82.5 | 39.0% | -0.70 | 14.95 | 14.35 | 15.55 | — |
| — | 2.75 | 3.10 | 2.92 | +0.29 | 39.2% | 85 | 39.2% | -0.74 | 17.00 | 15.75 | 18.25 | — |
| — | 2.01 | 2.17 | 2.09 | +0.22 | 39.6% | 90 | — | — | 21.05 | 20.40 | 21.70 | — |
| — | 1.40 | 1.60 | 1.50 | +0.17 | 40.2% | 95 | — | — | 25.60 | 24.65 | 26.55 | — |
| — | 1.10 | 1.15 | 1.12 | +0.13 | 40.9% | 100 | — | — | 31.10 | 30.10 | 32.10 | — |
| — | 0.82 | 0.88 | 0.85 | — | — | 105 | 41.6% | -0.97 | 35.35 | 35.10 | 35.60 | — |
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.