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 | |
| — | 12.70 | 14.20 | 13.45 | +0.95 | 123.4% | 57 | 123.4% | -0.05 | 0.20 | 0.20 | 0.21 | — |
| — | 10.95 | 13.50 | 12.22 | +0.93 | 122.8% | 58 | 122.8% | -0.07 | 0.27 | 0.26 | 0.28 | — |
| — | 10.90 | 12.15 | 11.53 | +0.92 | 122.1% | 59 | 122.1% | -0.08 | 0.36 | 0.35 | 0.37 | — |
| — | 10.05 | 11.30 | 10.68 | +0.90 | 121.5% | 60 | 121.5% | -0.10 | 0.47 | 0.46 | 0.47 | — |
| — | 8.75 | 10.35 | 9.55 | +0.87 | 121.1% | 61 | 121.1% | -0.13 | 0.60 | 0.60 | 0.61 | — |
| — | 8.30 | 9.45 | 8.88 | +0.84 | 120.7% | 62 | 120.7% | -0.16 | 0.77 | 0.75 | 0.78 | — |
| — | 7.55 | 8.40 | 7.97 | +0.81 | 120.3% | 63 | 120.3% | -0.19 | 0.96 | 0.95 | 0.98 | — |
| — | 7.00 | 7.35 | 7.17 | +0.78 | 119.8% | 64 | 119.8% | -0.22 | 1.21 | 1.19 | 1.22 | — |
| — | 6.30 | 6.45 | 6.38 | +0.74 | 119.2% | 65 | 119.2% | -0.26 | 1.49 | 1.47 | 1.50 | — |
| — | 5.60 | 5.80 | 5.70 | +0.70 | 118.8% | 66 | 118.8% | -0.30 | 1.79 | 1.78 | 1.80 | — |
| — | 5.00 | 5.15 | 5.08 | +0.66 | 118.4% | 67 | 118.4% | -0.34 | 2.16 | 2.13 | 2.19 | — |
| — | 4.40 | 4.55 | 4.47 | +0.61 | 118.1% | 68 | 118.1% | -0.39 | 2.57 | 2.55 | 2.59 | — |
| — | 3.85 | 3.95 | 3.90 | +0.56 | 117.9% | 69 | 117.9% | -0.44 | 3.02 | 3.00 | 3.05 | — |
| — | 3.35 | 3.45 | 3.40 | +0.52 | 117.8% | 70 | 117.8% | -0.48 | 3.52 | 3.50 | 3.55 | — |
| — | 2.95 | 2.99 | 2.97 | +0.47 | 117.9% | 71 | 117.9% | -0.53 | 4.08 | 4.00 | 4.15 | — |
| — | 2.52 | 2.57 | 2.54 | +0.43 | 117.9% | 72 | 117.9% | -0.57 | 4.65 | 4.60 | 4.70 | — |
| — | 2.16 | 2.21 | 2.19 | +0.39 | 117.8% | 73 | 117.8% | -0.62 | 5.28 | 5.20 | 5.35 | — |
| — | 1.83 | 1.87 | 1.85 | +0.34 | 117.6% | 74 | 117.6% | -0.66 | 5.95 | 5.85 | 6.05 | — |
| — | 1.55 | 1.58 | 1.56 | +0.30 | 117.4% | 75 | 117.4% | -0.70 | 6.67 | 6.60 | 6.75 | — |
| — | 1.29 | 1.32 | 1.30 | +0.27 | 117.1% | 76 | 117.1% | -0.73 | 7.40 | 7.30 | 7.50 | — |
| — | 1.06 | 1.11 | 1.08 | +0.23 | 116.6% | 77 | 116.6% | -0.77 | 8.20 | 8.10 | 8.30 | — |
| — | 0.88 | 0.90 | 0.89 | +0.20 | 116.1% | 78 | 116.1% | -0.80 | 8.95 | 8.55 | 9.35 | — |
| — | 0.72 | 0.74 | 0.73 | +0.17 | 115.6% | 79 | 115.6% | -0.83 | 9.72 | 9.15 | 10.30 | — |
| — | 0.59 | 0.62 | 0.60 | +0.14 | 115.1% | 80 | 115.1% | -0.86 | 11.43 | 10.35 | 12.50 | — |
| — | 0.47 | 0.49 | 0.48 | +0.12 | 114.7% | 81 | 114.7% | -0.88 | 11.65 | 9.95 | 13.35 | — |
| — | 0.38 | 0.39 | 0.39 | +0.10 | 114.4% | 82 | 114.4% | -0.90 | 12.88 | 11.20 | 14.55 | — |
| — | 0.30 | 0.31 | 0.30 | +0.08 | 114.2% | 83 | 114.2% | -0.92 | 13.78 | 12.10 | 15.45 | — |
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.