Spot 69.02
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.60 | 13.20 | 12.40 | +1.00 | 37.9% | 57 | 37.9% | -0.00 | — | — | 0.10 | — |
| — | 10.60 | 12.20 | 11.40 | +1.00 | 36.8% | 58 | 36.8% | -0.00 | — | — | 0.10 | — |
| — | 9.60 | 11.20 | 10.40 | +1.00 | 35.9% | 59 | 35.9% | -0.00 | — | — | 0.10 | — |
| — | 8.90 | 9.35 | 9.12 | +0.99 | 35.1% | 60 | 35.1% | -0.01 | — | — | 0.05 | — |
| — | 7.90 | 8.30 | 8.10 | +0.99 | 34.3% | 61 | 34.3% | -0.01 | — | — | 0.17 | — |
| — | 6.85 | 7.35 | 7.10 | +0.98 | 33.7% | 62 | 33.7% | -0.02 | — | — | 0.06 | — |
| — | 6.35 | 6.80 | 6.58 | +0.97 | 33.3% | 62.5 | 33.3% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 5.95 | 6.40 | 6.17 | +0.96 | 33.0% | 63 | 33.0% | -0.04 | 0.07 | 0.05 | 0.09 | — |
| — | 4.90 | 5.35 | 5.12 | +0.93 | 32.4% | 64 | 32.4% | -0.07 | 0.11 | 0.06 | 0.16 | — |
| — | 4.00 | 4.50 | 4.25 | +0.88 | 31.9% | 65 | 31.9% | -0.12 | 0.22 | 0.20 | 0.24 | — |
| — | 3.10 | 3.70 | 3.40 | +0.82 | 31.5% | 66 | 31.5% | -0.18 | 0.36 | 0.34 | 0.39 | — |
| — | 2.58 | 2.78 | 2.68 | +0.74 | 31.2% | 67 | 31.2% | -0.26 | 0.58 | 0.56 | 0.61 | — |
| — | 2.29 | 2.44 | 2.37 | +0.69 | 31.2% | 67.5 | 31.2% | -0.31 | 0.72 | 0.70 | 0.74 | — |
| — | 1.98 | 2.13 | 2.06 | +0.64 | 31.2% | 68 | 31.2% | -0.37 | 0.86 | 0.82 | 0.91 | — |
| — | 1.48 | 1.55 | 1.51 | +0.52 | 31.3% | 69 | 31.3% | -0.47 | 1.30 | 1.24 | 1.36 | — |
| — | 1.05 | 1.09 | 1.07 | +0.41 | 31.5% | 70 | — | — | 1.89 | 1.80 | 1.98 | — |
| — | 0.72 | 0.76 | 0.74 | — | — | 71 | — | — | 2.60 | 2.52 | 2.69 | — |
| — | 0.47 | 0.52 | 0.49 | +0.24 | 32.5% | 72 | 32.5% | -0.77 | 3.30 | 3.10 | 3.50 | — |
| — | 0.38 | 0.41 | 0.40 | +0.20 | 32.9% | 72.5 | 32.9% | -0.81 | 3.90 | 3.65 | 4.15 | — |
| — | 0.32 | 0.34 | 0.33 | +0.17 | 33.4% | 73 | 33.4% | -0.84 | 4.28 | 4.10 | 4.45 | — |
| — | 0.18 | 0.24 | 0.21 | +0.12 | 34.5% | 74 | 34.5% | -0.89 | 5.20 | 5.00 | 5.40 | — |
| — | 0.14 | 0.16 | 0.15 | +0.09 | 35.7% | 75 | 35.7% | -0.92 | 6.10 | 5.90 | 6.30 | — |
| — | 0.08 | 0.17 | 0.12 | +0.07 | 37.1% | 76 | 37.1% | -0.94 | 6.85 | 6.15 | 7.55 | — |
| — | 0.01 | 0.14 | 0.07 | +0.05 | 38.6% | 77 | 38.6% | -0.96 | 7.85 | 7.15 | 8.55 | — |
| — | 0.06 | 0.15 | 0.10 | +0.04 | 39.4% | 77.5 | 39.4% | -0.97 | 8.65 | 8.25 | 9.05 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 40.2% | 78 | 40.2% | -0.97 | 9.03 | 8.55 | 9.50 | — |
| — | — | 0.10 | — | +0.03 | 41.7% | 79 | 41.7% | -0.98 | 9.60 | 8.90 | 10.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 43.3% | 80 | 43.3% | -0.99 | 11.12 | 10.80 | 11.45 | — |
| — | — | 0.27 | — | +0.02 | 44.7% | 81 | 44.7% | -0.99 | 11.70 | 10.90 | 12.50 | — |
| — | — | 0.05 | — | +0.01 | 46.0% | 82 | 46.0% | -1.00 | 12.68 | 11.90 | 13.45 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 46.7% | 82.5 | 46.7% | -1.00 | 13.57 | 13.30 | 13.85 | — |
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.