Spot 69.99
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.10 | 21.65 | 19.88 | — | — | 50 | — | — | — | — | 0.04 | — |
| — | 13.10 | 16.85 | 14.97 | +0.99 | 66.2% | 55 | 66.2% | -0.01 | — | — | 0.08 | — |
| — | 11.15 | 14.70 | 12.93 | +0.98 | 61.9% | 57 | 61.9% | -0.02 | — | — | 1.48 | — |
| — | 10.15 | 13.70 | 11.93 | +0.97 | 60.0% | 58 | 60.0% | -0.03 | — | — | 0.06 | — |
| — | 9.85 | 12.40 | 11.12 | +0.96 | 58.2% | 59 | 58.2% | -0.04 | — | — | 2.15 | — |
| — | 8.90 | 11.30 | 10.10 | +0.95 | 56.6% | 60 | 56.6% | -0.05 | — | — | 0.56 | — |
| — | 7.20 | 10.40 | 8.80 | +0.93 | 55.2% | 61 | 55.2% | -0.08 | — | — | 2.04 | — |
| — | 6.50 | 9.40 | 7.95 | +0.90 | 54.0% | 62 | 54.0% | -0.10 | 0.19 | 0.01 | 0.37 | — |
| — | 5.50 | 8.45 | 6.97 | +0.86 | 53.0% | 63 | 53.0% | -0.14 | 0.22 | 0.04 | 0.40 | — |
| — | 5.00 | 7.65 | 6.33 | +0.81 | 52.3% | 64 | 52.3% | -0.19 | 0.23 | 0.02 | 0.45 | — |
| — | 5.15 | 6.65 | 5.90 | +0.76 | 51.6% | 65 | 51.6% | -0.25 | 0.32 | 0.02 | 0.61 | — |
| — | 4.05 | 5.05 | 4.55 | +0.69 | 51.2% | 66 | 51.2% | -0.31 | 0.62 | 0.50 | 0.75 | — |
| — | 3.25 | 4.10 | 3.67 | +0.62 | 51.0% | 67 | 51.0% | -0.38 | 0.79 | 0.70 | 0.88 | — |
| — | 2.59 | 3.40 | 3.00 | +0.54 | 50.9% | 68 | 50.9% | -0.46 | 1.18 | 1.05 | 1.30 | — |
| — | 2.15 | 2.92 | 2.54 | +0.47 | 51.0% | 69 | 51.0% | -0.53 | 1.55 | 1.30 | 1.80 | — |
| — | 1.68 | 2.25 | 1.97 | +0.40 | 51.2% | 70 | 51.2% | -0.60 | 1.89 | 1.51 | 2.26 | — |
| — | 1.01 | 1.73 | 1.37 | +0.33 | 51.5% | 71 | 51.5% | -0.67 | 2.48 | 1.90 | 3.05 | — |
| — | 0.95 | 1.28 | 1.11 | +0.27 | 52.0% | 72 | 52.0% | -0.73 | 3.13 | 2.62 | 3.65 | — |
| — | 0.71 | 1.01 | 0.86 | +0.22 | 52.5% | 73 | 52.5% | -0.78 | 3.80 | 3.15 | 4.45 | 191 |
| 67 | 0.46 | 0.87 | 0.67 | — | — | 74 | — | — | 4.60 | 3.95 | 5.25 | 487 |
| 483 | 0.27 | 0.60 | 0.43 | +0.15 | 54.0% | 75 | 54.0% | -0.86 | 5.47 | 4.95 | 6.00 | 246 |
| 820 | 0.07 | 0.54 | 0.30 | — | — | 76 | — | — | 6.28 | 4.95 | 7.60 | 144 |
| 128 | 0.21 | 0.32 | 0.27 | — | — | 77 | 55.8% | -0.91 | 7.50 | 5.85 | 9.15 | 83 |
| 798 | 0.13 | 0.45 | 0.29 | +0.08 | 56.9% | 78 | 56.9% | -0.93 | 8.43 | 6.80 | 10.05 | — |
| — | 0.11 | 0.26 | 0.18 | +0.06 | 58.0% | 79 | 58.0% | -0.94 | 9.47 | 7.90 | 11.05 | — |
| — | 0.07 | 0.20 | 0.14 | +0.05 | 59.1% | 80 | 59.1% | -0.96 | 10.28 | 8.55 | 12.00 | — |
| — | — | 2.21 | — | +0.04 | 60.3% | 81 | 60.3% | -0.97 | 11.22 | 9.45 | 13.00 | — |
| — | — | 0.35 | — | +0.03 | 61.4% | 82 | 61.4% | -0.97 | 12.20 | 10.40 | 14.00 | — |
| — | — | 2.19 | — | +0.02 | 62.6% | 83 | 62.6% | -0.98 | 13.22 | 11.50 | 14.95 | — |
| — | — | 2.00 | — | +0.02 | 63.7% | 84 | 63.7% | -0.98 | 14.25 | 12.55 | 15.95 | — |
| — | — | 1.11 | — | +0.02 | 64.9% | 85 | 64.9% | -0.99 | 15.22 | 13.50 | 16.95 | — |
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.