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 | |
| — | 11.55 | 14.55 | 13.05 | +0.94 | 80.5% | 57 | 80.5% | -0.06 | 0.28 | 0.25 | 0.31 | — |
| — | 11.50 | 12.70 | 12.10 | +0.92 | 79.6% | 58 | 79.6% | -0.08 | 0.37 | 0.35 | 0.39 | — |
| — | 10.65 | 12.75 | 11.70 | +0.91 | 78.9% | 59 | 78.9% | -0.09 | 0.50 | 0.45 | 0.55 | — |
| — | 9.70 | 11.05 | 10.38 | +0.88 | 78.3% | 60 | 78.3% | -0.12 | 0.58 | 0.55 | 0.61 | — |
| — | 9.10 | 11.05 | 10.07 | +0.86 | 77.9% | 61 | 77.9% | -0.14 | 0.73 | 0.71 | 0.75 | — |
| — | 7.65 | 10.65 | 9.15 | +0.83 | 77.6% | 62 | 77.6% | -0.17 | 0.89 | 0.85 | 0.93 | — |
| — | 7.40 | 8.55 | 7.97 | +0.80 | 77.3% | 63 | 77.3% | -0.20 | 1.11 | 1.09 | 1.14 | — |
| — | 7.10 | 7.70 | 7.40 | +0.77 | 77.0% | 64 | 77.0% | -0.23 | 1.31 | 1.23 | 1.40 | — |
| — | 6.35 | 6.70 | 6.53 | +0.73 | 76.8% | 65 | 76.8% | -0.27 | 1.66 | 1.64 | 1.67 | — |
| — | 5.80 | 6.35 | 6.08 | +0.69 | 76.7% | 66 | 76.7% | -0.31 | 1.97 | 1.94 | 2.00 | — |
| — | 5.20 | 5.35 | 5.28 | +0.65 | 76.7% | 67 | 76.7% | -0.35 | 2.32 | 2.27 | 2.37 | — |
| — | 4.60 | 4.80 | 4.70 | +0.61 | 76.7% | 68 | 76.7% | -0.39 | 2.76 | 2.71 | 2.81 | — |
| — | 4.10 | 4.20 | 4.15 | +0.57 | 76.7% | 69 | 76.7% | -0.43 | 3.20 | 3.10 | 3.30 | — |
| — | 3.60 | 3.70 | 3.65 | +0.52 | 76.5% | 70 | 76.5% | -0.48 | 3.70 | 3.65 | 3.75 | — |
| — | 3.15 | 3.25 | 3.20 | +0.48 | 76.4% | 71 | 76.4% | -0.52 | 4.20 | 4.05 | 4.35 | — |
| — | 2.74 | 2.84 | 2.79 | +0.44 | 76.1% | 72 | 76.1% | -0.56 | 4.78 | 4.60 | 4.95 | — |
| — | 2.37 | 2.47 | 2.42 | +0.40 | 75.8% | 73 | 75.8% | -0.60 | 5.47 | 5.25 | 5.70 | — |
| — | 2.00 | 2.11 | 2.06 | +0.36 | 75.6% | 74 | 75.6% | -0.64 | 6.00 | 5.75 | 6.25 | — |
| — | 1.74 | 1.80 | 1.77 | +0.32 | 75.3% | 75 | 75.3% | -0.68 | 6.75 | 6.50 | 7.00 | — |
| — | 1.47 | 1.56 | 1.51 | +0.28 | 75.0% | 76 | 75.0% | -0.72 | 7.70 | 6.90 | 8.50 | — |
| — | 1.25 | 1.34 | 1.29 | +0.25 | 74.8% | 77 | 74.8% | -0.75 | 8.35 | 7.65 | 9.05 | — |
| — | 1.05 | 1.13 | 1.09 | +0.22 | 74.6% | 78 | 74.6% | -0.78 | 9.03 | 8.50 | 9.55 | — |
| — | 0.88 | 0.92 | 0.90 | +0.19 | 74.4% | 79 | 74.4% | -0.81 | 10.00 | 9.60 | 10.40 | — |
| — | 0.72 | 0.76 | 0.74 | +0.16 | 74.3% | 80 | 74.3% | -0.84 | 10.88 | 10.20 | 11.55 | — |
| — | 0.60 | 0.63 | 0.61 | +0.14 | 74.2% | 81 | 74.2% | -0.86 | 11.55 | 10.15 | 12.95 | — |
| — | 0.48 | 0.52 | 0.50 | +0.12 | 74.2% | 82 | 74.2% | -0.88 | 12.70 | 10.80 | 14.60 | — |
| — | 0.41 | 0.44 | 0.42 | +0.10 | 74.2% | 83 | 74.2% | -0.90 | 13.20 | 11.65 | 14.75 | — |
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.