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 | |
| — | 13.60 | 16.75 | 15.18 | +0.90 | 40.3% | 56 | 40.3% | -0.10 | 0.65 | 0.44 | 0.85 | — |
| — | 11.80 | 15.35 | 13.57 | +0.86 | 39.7% | 58 | 39.7% | -0.14 | 0.97 | 0.85 | 1.10 | — |
| — | 11.25 | 13.00 | 12.12 | +0.83 | 39.4% | 60 | 39.4% | -0.18 | 1.41 | 1.26 | 1.55 | — |
| — | 9.65 | 11.50 | 10.57 | +0.78 | 39.2% | 62 | 39.2% | -0.22 | 1.84 | 1.67 | 2.02 | — |
| — | 8.40 | 9.80 | 9.10 | +0.73 | 39.2% | 64 | 39.2% | -0.28 | 2.44 | 2.31 | 2.57 | — |
| — | 7.60 | 9.20 | 8.40 | +0.70 | 39.2% | 65 | — | — | 2.90 | 2.84 | 2.95 | — |
| — | 7.10 | 8.60 | 7.85 | +0.67 | 39.2% | 66 | 39.2% | -0.33 | 3.38 | 3.10 | 3.65 | — |
| — | 6.95 | 8.05 | 7.50 | +0.64 | 39.2% | 67 | 39.2% | -0.36 | 3.73 | 3.20 | 4.25 | — |
| — | 6.40 | 7.20 | 6.80 | +0.61 | 39.3% | 68 | 39.3% | -0.39 | 4.10 | 3.85 | 4.35 | — |
| — | 6.00 | 6.25 | 6.12 | +0.58 | 39.3% | 69 | 39.3% | -0.42 | 4.58 | 4.15 | 5.00 | — |
| — | 5.55 | 5.80 | 5.67 | +0.56 | 39.3% | 70 | 39.3% | -0.45 | 5.12 | 5.05 | 5.20 | — |
| — | 5.10 | 5.30 | 5.20 | +0.53 | 39.3% | 71 | 39.3% | -0.48 | 5.62 | 5.15 | 6.10 | — |
| — | 4.70 | 4.80 | 4.75 | +0.50 | 39.3% | 72 | 39.3% | -0.51 | 6.25 | 5.70 | 6.80 | — |
| — | 3.60 | 4.55 | 4.08 | +0.47 | 39.2% | 73 | 39.2% | -0.54 | 7.17 | 6.65 | 7.70 | — |
| — | 3.55 | 4.40 | 3.98 | +0.44 | 39.2% | 74 | 39.2% | -0.57 | 7.55 | 6.75 | 8.35 | — |
| 20,587 | 3.55 | 3.65 | 3.60 | +0.41 | 39.1% | 75 | 39.1% | -0.60 | 8.05 | 7.60 | 8.50 | — |
| — | 3.00 | 3.60 | 3.30 | +0.38 | 39.0% | 76 | 39.0% | -0.63 | 8.82 | 7.85 | 9.80 | — |
| — | 2.84 | 3.45 | 3.15 | +0.36 | 38.9% | 77 | 38.9% | -0.66 | 9.53 | 8.85 | 10.20 | — |
| — | 2.27 | 2.52 | 2.40 | +0.31 | 38.7% | 79 | 38.7% | -0.71 | 10.88 | 10.45 | 11.30 | — |
| — | 1.45 | 2.20 | 1.82 | +0.26 | 38.7% | 81 | 38.7% | -0.76 | 12.55 | 11.80 | 13.30 | — |
| — | 1.45 | 1.84 | 1.65 | +0.22 | 38.7% | 83 | 38.7% | -0.80 | 14.18 | 13.25 | 15.10 | — |
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.