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 | |
| — | 11.45 | 13.35 | 12.40 | +1.00 | 40.7% | 57 | 40.7% | -0.00 | — | — | 0.75 | — |
| — | 10.45 | 12.50 | 11.47 | +1.00 | 40.0% | 58 | 40.0% | -0.00 | — | — | 0.75 | — |
| — | 9.45 | 11.60 | 10.53 | +0.99 | 39.3% | 59 | 39.3% | -0.01 | — | — | 0.29 | — |
| — | 9.25 | 10.25 | 9.75 | +0.99 | 38.5% | 60 | 38.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 8.05 | 9.35 | 8.70 | +0.98 | 37.5% | 61 | 37.5% | -0.02 | — | — | 0.09 | — |
| — | 6.50 | 8.30 | 7.40 | +0.97 | 36.5% | 62 | 36.5% | -0.03 | — | — | 0.07 | — |
| — | 6.80 | 7.65 | 7.22 | +0.96 | 36.0% | 62.5 | 36.0% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | 6.25 | 7.30 | 6.78 | +0.95 | 35.5% | 63 | 35.5% | -0.05 | 0.08 | 0.05 | 0.11 | — |
| — | 5.45 | 6.30 | 5.88 | +0.92 | 34.5% | 64 | 34.5% | -0.08 | 0.21 | 0.10 | 0.32 | — |
| — | 4.55 | 5.25 | 4.90 | +0.88 | 33.7% | 65 | 33.7% | -0.12 | 0.23 | 0.21 | 0.25 | — |
| — | 3.60 | 4.50 | 4.05 | +0.82 | 33.1% | 66 | 33.1% | -0.17 | 0.36 | 0.34 | 0.39 | — |
| — | 2.85 | 3.25 | 3.05 | +0.75 | 32.8% | 67 | 32.8% | -0.25 | 0.57 | 0.50 | 0.65 | — |
| — | 2.60 | 2.93 | 2.77 | +0.71 | 32.7% | 67.5 | 32.7% | -0.29 | 0.80 | 0.70 | 0.89 | — |
| — | 2.40 | 2.55 | 2.48 | +0.66 | 32.7% | 68 | 32.7% | -0.34 | 0.89 | 0.83 | 0.95 | — |
| — | 1.80 | 2.02 | 1.91 | +0.57 | 32.7% | 69 | 32.7% | -0.44 | 1.30 | 1.25 | 1.36 | — |
| — | 1.35 | 1.50 | 1.43 | +0.47 | 32.9% | 70 | 32.9% | -0.54 | 1.78 | 1.72 | 1.85 | — |
| — | 0.97 | 1.03 | 1.00 | +0.37 | 33.1% | 71 | 33.1% | -0.63 | 2.40 | 2.27 | 2.52 | — |
| — | 0.68 | 0.74 | 0.71 | +0.28 | 33.4% | 72 | 33.4% | -0.72 | 3.08 | 2.80 | 3.35 | — |
| — | 0.58 | 0.61 | 0.59 | — | — | 72.5 | 33.6% | -0.76 | 3.50 | 3.25 | 3.75 | — |
| — | 0.47 | 0.53 | 0.50 | +0.21 | 33.8% | 73 | 33.8% | -0.79 | 3.83 | 3.50 | 4.15 | — |
| — | 0.31 | 0.37 | 0.34 | +0.16 | 34.4% | 74 | 34.4% | -0.85 | 4.50 | 4.00 | 5.00 | — |
| — | 0.22 | 0.23 | 0.23 | +0.11 | 35.2% | 75 | 35.2% | -0.89 | 5.65 | 5.25 | 6.05 | — |
| — | 0.14 | 0.20 | 0.17 | +0.08 | 36.2% | 76 | — | — | 6.42 | 5.90 | 6.95 | — |
| — | 0.08 | 0.13 | 0.10 | — | — | 77 | — | — | 7.50 | 6.90 | 8.10 | — |
| — | 0.07 | 0.14 | 0.10 | +0.05 | 38.1% | 77.5 | — | — | 7.90 | 7.45 | 8.35 | — |
| — | 0.04 | 0.14 | 0.09 | — | — | 78 | — | — | 8.57 | 7.80 | 9.35 | — |
| — | — | 0.19 | — | — | — | 79 | — | — | 9.55 | 8.75 | 10.35 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 80 | — | — | 10.43 | 9.90 | 10.95 | — |
| — | — | 0.56 | — | — | — | 81 | — | — | 11.55 | 10.75 | 12.35 | — |
| — | — | 0.09 | — | — | — | 82 | — | — | 12.55 | 11.75 | 13.35 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 82.5 | — | — | 12.78 | 12.15 | 13.40 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 83 | — | — | 13.55 | 12.75 | 14.35 | — |
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.