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 | |
| — | 18.20 | 21.80 | 20.00 | +0.99 | 68.7% | 50 | 68.7% | -0.01 | — | — | 2.14 | — |
| — | 13.25 | 16.95 | 15.10 | +0.97 | 59.2% | 55 | 59.2% | -0.03 | — | — | 0.10 | — |
| — | 9.35 | 12.90 | 11.12 | +0.92 | 55.0% | 59 | 55.0% | -0.08 | 0.34 | 0.15 | 0.52 | — |
| — | 8.40 | 11.55 | 9.97 | +0.89 | 54.2% | 60 | 54.2% | -0.11 | 0.28 | 0.03 | 0.54 | — |
| — | 7.45 | 10.65 | 9.05 | +0.87 | 53.6% | 61 | 53.6% | -0.14 | 0.36 | 0.08 | 0.65 | — |
| — | 6.55 | 9.95 | 8.25 | +0.83 | 53.1% | 62 | 53.1% | -0.17 | 0.51 | 0.21 | 0.80 | — |
| — | 5.70 | 8.85 | 7.28 | +0.79 | 52.6% | 63 | 52.6% | -0.21 | 0.73 | 0.20 | 1.26 | — |
| — | 4.85 | 8.25 | 6.55 | +0.75 | 52.3% | 64 | 52.3% | -0.25 | 0.65 | 0.46 | 0.84 | — |
| — | 5.15 | 6.50 | 5.83 | +0.70 | 52.0% | 65 | 52.0% | -0.30 | 0.86 | 0.64 | 1.09 | — |
| — | 4.40 | 5.70 | 5.05 | +0.65 | 51.7% | 66 | 51.7% | -0.35 | 0.95 | 0.45 | 1.45 | — |
| — | 4.40 | 4.80 | 4.60 | +0.60 | 51.6% | 67 | 51.6% | -0.40 | 1.56 | 0.82 | 2.30 | — |
| — | 3.15 | 4.30 | 3.73 | +0.54 | 51.4% | 68 | 51.4% | -0.46 | 1.95 | 1.58 | 2.32 | — |
| — | 2.50 | 3.75 | 3.12 | +0.49 | 51.4% | 69 | 51.4% | -0.51 | 2.23 | 1.78 | 2.67 | — |
| 55 | 2.49 | 3.10 | 2.79 | +0.44 | 51.4% | 70 | 51.4% | -0.56 | 2.90 | 2.50 | 3.30 | — |
| — | 1.52 | 2.76 | 2.14 | +0.39 | 51.4% | 71 | — | — | 3.27 | 2.34 | 4.20 | — |
| — | 1.73 | 2.17 | 1.95 | +0.34 | 51.5% | 72 | 51.5% | -0.66 | 4.10 | 3.40 | 4.80 | — |
| — | 1.39 | 1.79 | 1.59 | +0.29 | 51.7% | 73 | 51.7% | -0.71 | 4.58 | 4.25 | 4.90 | — |
| — | 0.78 | 1.60 | 1.19 | +0.26 | 51.9% | 74 | 51.9% | -0.75 | 5.25 | 4.25 | 6.25 | — |
| — | 0.55 | 1.56 | 1.05 | +0.22 | 52.1% | 75 | 52.1% | -0.78 | 6.00 | 5.00 | 7.00 | — |
| — | 0.38 | 1.08 | 0.73 | +0.19 | 52.4% | 76 | 52.4% | -0.82 | 6.80 | 5.80 | 7.80 | — |
| — | 0.20 | 0.83 | 0.52 | +0.16 | 52.8% | 77 | 52.8% | -0.84 | 7.83 | 6.10 | 9.55 | — |
| — | 0.36 | 0.87 | 0.61 | +0.14 | 53.1% | 78 | 53.1% | -0.87 | 8.70 | 6.95 | 10.45 | — |
| — | 0.31 | 1.10 | 0.70 | +0.11 | 53.6% | 79 | 53.6% | -0.89 | 9.53 | 7.70 | 11.35 | — |
| — | 0.17 | 0.50 | 0.34 | +0.09 | 54.1% | 80 | 54.1% | -0.91 | 10.22 | 8.95 | 11.50 | — |
| — | 0.12 | 1.00 | 0.56 | +0.08 | 54.6% | 81 | 54.6% | -0.93 | 11.32 | 9.50 | 13.15 | — |
| — | 0.17 | 0.27 | 0.22 | +0.07 | 55.2% | 82 | 55.2% | -0.94 | 12.53 | 10.95 | 14.10 | — |
| — | 0.03 | 0.87 | 0.45 | +0.06 | 55.8% | 83 | 55.8% | -0.95 | 13.30 | 11.50 | 15.10 | — |
| — | 0.03 | 0.80 | 0.41 | +0.05 | 56.4% | 84 | 56.4% | -0.96 | 14.03 | 12.75 | 15.30 | — |
| — | 0.05 | 0.61 | 0.33 | +0.04 | 57.1% | 85 | 57.1% | -0.97 | 15.28 | 13.55 | 17.00 | — |
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.