Spot 69.43
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 13.80 | 12.90 | — | — | 57 | — | — | 0.25 | 0.17 | 0.33 | — |
| — | 10.85 | 12.90 | 11.88 | — | — | 58 | — | — | 0.27 | 0.13 | 0.40 | — |
| — | 10.80 | 11.50 | 11.15 | — | — | 59 | — | — | 0.24 | 0.09 | 0.40 | — |
| — | 9.85 | 10.90 | 10.38 | — | — | 60 | 42.9% | -0.11 | 0.35 | 0.20 | 0.50 | — |
| — | 9.05 | 10.05 | 9.55 | — | — | 61 | 42.4% | -0.13 | 0.57 | 0.34 | 0.80 | — |
| — | 8.00 | 9.10 | 8.55 | — | — | 62 | — | — | 0.78 | 0.66 | 0.89 | — |
| — | 7.00 | 8.25 | 7.62 | +0.81 | 41.6% | 63 | — | — | 1.01 | 0.82 | 1.20 | — |
| — | 6.60 | 7.40 | 7.00 | — | — | 64 | 41.2% | -0.22 | 1.14 | 1.02 | 1.25 | — |
| — | 5.90 | 6.60 | 6.25 | +0.74 | 41.0% | 65 | — | — | 1.41 | 1.31 | 1.50 | — |
| — | 4.50 | 5.95 | 5.22 | — | — | 66 | — | — | 1.72 | 1.59 | 1.85 | — |
| — | 4.55 | 5.05 | 4.80 | +0.65 | 40.6% | 67 | — | — | 2.10 | 1.96 | 2.25 | — |
| — | 4.05 | 4.50 | 4.28 | — | — | 68 | 40.4% | -0.40 | 2.48 | 2.30 | 2.66 | — |
| — | 3.20 | 4.05 | 3.62 | +0.56 | 40.4% | 69 | — | — | 3.00 | 2.80 | 3.20 | — |
| — | 3.10 | 3.50 | 3.30 | — | — | 70 | — | — | 3.48 | 3.35 | 3.60 | — |
| — | 2.33 | 3.05 | 2.69 | — | — | 71 | — | — | 4.85 | 3.75 | 5.95 | — |
| — | 2.08 | 2.67 | 2.38 | — | — | 72 | 40.4% | -0.59 | 4.70 | 4.40 | 5.00 | — |
| — | 1.77 | 2.29 | 2.03 | — | — | 73 | — | — | 5.55 | 5.05 | 6.05 | — |
| — | 1.56 | 1.89 | 1.73 | — | — | 74 | — | — | 5.88 | 5.40 | 6.35 | — |
| — | 1.21 | 1.55 | 1.38 | +0.29 | 40.7% | 75 | — | — | 6.83 | 6.45 | 7.20 | — |
| — | 1.12 | 1.41 | 1.26 | — | — | 76 | — | — | 7.70 | 7.00 | 8.40 | — |
| — | 0.83 | 1.14 | 0.98 | — | — | 77 | — | — | 8.22 | 7.85 | 8.60 | — |
| — | 0.66 | 0.95 | 0.81 | — | — | 78 | — | — | 9.12 | 8.50 | 9.75 | — |
| — | 0.62 | 0.90 | 0.76 | — | — | 79 | — | — | 9.80 | 9.25 | 10.35 | — |
| — | 0.20 | 0.66 | 0.43 | — | — | 80 | — | — | 10.62 | 10.05 | 11.20 | — |
| — | 0.21 | 1.13 | 0.67 | +0.12 | 41.4% | 81 | 41.4% | -0.89 | 11.85 | 11.05 | 12.65 | — |
| — | 0.36 | 0.50 | 0.43 | +0.10 | 41.5% | 82 | 41.5% | -0.91 | 12.60 | 11.90 | 13.30 | — |
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.