Spot 69.82
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.05 | 13.70 | 12.88 | +0.92 | 51.6% | 57.5 | 51.6% | -0.09 | 0.39 | 0.30 | 0.47 | — |
| — | 10.50 | 12.30 | 11.40 | +0.89 | 51.0% | 59 | 51.0% | -0.11 | 0.61 | 0.57 | 0.65 | — |
| — | 10.05 | 11.00 | 10.53 | +0.87 | 50.7% | 60 | 50.7% | -0.13 | 0.74 | 0.73 | 0.76 | — |
| — | 8.85 | 11.05 | 9.95 | +0.84 | 50.4% | 61 | 50.4% | -0.16 | 0.92 | 0.86 | 0.98 | — |
| — | 8.25 | 9.95 | 9.10 | +0.82 | 50.1% | 62 | 50.1% | -0.18 | 1.12 | 1.06 | 1.18 | — |
| — | 8.40 | 9.15 | 8.78 | +0.80 | 50.0% | 62.5 | 50.0% | -0.20 | 1.21 | 1.17 | 1.25 | — |
| — | 7.85 | 8.55 | 8.20 | +0.79 | 50.0% | 63 | 50.0% | -0.21 | 1.28 | 1.16 | 1.40 | — |
| — | 7.65 | 8.15 | 7.90 | +0.76 | 49.8% | 64 | 49.8% | -0.25 | 1.57 | 1.47 | 1.68 | — |
| — | 6.95 | 7.05 | 7.00 | +0.72 | 49.6% | 65 | 49.6% | -0.28 | 1.90 | 1.85 | 1.95 | — |
| — | 6.20 | 6.75 | 6.47 | +0.69 | 49.5% | 66 | 49.5% | -0.32 | 2.25 | 2.19 | 2.30 | — |
| — | 5.65 | 6.35 | 6.00 | +0.65 | 49.4% | 67 | 49.4% | -0.35 | 2.60 | 2.46 | 2.73 | — |
| — | 5.35 | 5.75 | 5.55 | +0.63 | 49.3% | 67.5 | 49.3% | -0.37 | 2.92 | 2.78 | 3.05 | — |
| — | 4.50 | 5.90 | 5.20 | +0.61 | 49.2% | 68 | 49.2% | -0.39 | 3.10 | 2.99 | 3.20 | — |
| — | 4.55 | 4.75 | 4.65 | +0.57 | 49.1% | 69 | 49.1% | -0.43 | 3.55 | 3.45 | 3.65 | — |
| — | 4.05 | 4.15 | 4.10 | +0.53 | 49.0% | 70 | 49.0% | -0.47 | 4.03 | 3.95 | 4.10 | — |
| — | 3.60 | 3.80 | 3.70 | +0.49 | 48.9% | 71 | 48.9% | -0.51 | 4.50 | 4.05 | 4.95 | — |
| — | 3.05 | 3.75 | 3.40 | +0.46 | 48.9% | 72 | 48.9% | -0.55 | 5.15 | 4.90 | 5.40 | — |
| — | 3.00 | 3.15 | 3.08 | +0.44 | 48.9% | 72.5 | 48.9% | -0.57 | 5.40 | 5.25 | 5.55 | — |
| — | 2.81 | 3.20 | 3.00 | +0.42 | 48.8% | 73 | 48.8% | -0.59 | 5.88 | 5.40 | 6.35 | — |
| — | 2.36 | 2.60 | 2.48 | +0.38 | 48.8% | 74 | 48.8% | -0.62 | 6.38 | 6.15 | 6.60 | — |
| — | 2.13 | 2.22 | 2.17 | +0.35 | 48.8% | 75 | 48.8% | -0.66 | 7.15 | 7.05 | 7.25 | — |
| — | 1.87 | 2.07 | 1.97 | +0.31 | 48.8% | 76 | 48.8% | -0.69 | 8.18 | 7.70 | 8.65 | — |
| — | 1.58 | 1.87 | 1.73 | +0.28 | 48.9% | 77 | 48.9% | -0.72 | 8.60 | 8.15 | 9.05 | — |
| — | 1.52 | 1.59 | 1.55 | +0.27 | 48.9% | 77.5 | 48.9% | -0.74 | 9.10 | 8.60 | 9.60 | — |
| — | 1.39 | 1.51 | 1.45 | +0.25 | 48.9% | 78 | 48.9% | -0.76 | 9.38 | 8.90 | 9.85 | — |
| — | 1.19 | 1.30 | 1.25 | +0.22 | 48.9% | 79 | 48.9% | -0.78 | 10.30 | 9.10 | 11.50 | — |
| — | 1.05 | 1.08 | 1.06 | +0.20 | 48.9% | 80 | 48.9% | -0.81 | 11.12 | 10.00 | 12.25 | — |
| — | 0.88 | 0.97 | 0.93 | +0.18 | 49.0% | 81 | 49.0% | -0.83 | 12.10 | 10.85 | 13.35 | — |
| — | 0.76 | 0.89 | 0.82 | +0.16 | 49.0% | 82 | 49.0% | -0.86 | 12.93 | 11.70 | 14.15 | — |
| — | 0.71 | 0.75 | 0.73 | +0.15 | 49.1% | 82.5 | 49.1% | -0.87 | 13.22 | 12.35 | 14.10 | — |
| — | 0.63 | 0.72 | 0.68 | +0.14 | 49.1% | 83 | 49.1% | -0.88 | 13.82 | 12.60 | 15.05 | — |
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.