Spot 69.32
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 12.80 | 12.30 | +1.00 | 44.3% | 57 | 44.3% | +0.00 | — | — | 2.13 | — |
| — | 10.60 | 11.65 | 11.12 | +1.00 | 43.5% | 58 | 43.5% | +0.00 | — | — | 2.13 | — |
| — | 9.70 | 10.80 | 10.25 | +1.00 | 42.8% | 59 | 42.8% | +0.00 | — | — | 2.13 | — |
| — | 8.80 | 9.55 | 9.18 | +1.00 | 42.2% | 60 | 42.2% | -0.00 | — | — | 0.01 | — |
| — | 7.75 | 8.45 | 8.10 | +1.00 | 42.0% | 61 | 42.0% | -0.00 | — | — | 0.07 | — |
| — | 6.85 | 7.50 | 7.17 | +1.00 | 42.2% | 62 | 42.2% | -0.00 | — | — | 0.76 | — |
| — | 6.20 | 7.10 | 6.65 | +1.00 | 42.6% | 62.5 | 42.6% | -0.00 | — | — | 0.01 | — |
| — | 5.65 | 6.55 | 6.10 | +1.00 | 43.0% | 63 | 43.0% | -0.00 | — | — | 0.05 | — |
| — | 4.70 | 5.55 | 5.12 | +0.99 | 44.1% | 64 | 44.1% | -0.01 | — | — | 0.23 | — |
| — | 3.85 | 4.60 | 4.22 | +0.98 | 44.3% | 65 | 44.3% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 2.70 | 3.70 | 3.20 | +0.95 | 40.0% | 66 | 40.0% | -0.05 | 0.03 | 0.02 | 0.04 | — |
| — | 2.23 | 2.70 | 2.46 | +0.89 | 38.3% | 67 | 38.3% | -0.11 | 0.10 | 0.06 | 0.15 | — |
| — | 1.87 | 2.11 | 1.99 | +0.83 | 37.8% | 67.5 | 37.8% | -0.17 | 0.17 | 0.14 | 0.20 | — |
| — | 1.56 | 1.72 | 1.64 | +0.76 | 37.6% | 68 | 37.6% | -0.24 | 0.26 | 0.23 | 0.29 | — |
| — | 0.90 | 1.00 | 0.95 | +0.57 | 37.6% | 69 | 37.6% | -0.43 | 0.59 | 0.53 | 0.65 | — |
| — | 0.46 | 0.54 | 0.50 | +0.37 | 38.2% | 70 | 38.2% | -0.63 | 1.14 | 1.08 | 1.19 | — |
| — | 0.23 | 0.25 | 0.24 | +0.21 | 39.1% | 71 | 39.1% | -0.79 | 1.89 | 1.82 | 1.95 | — |
| — | 0.09 | 0.12 | 0.10 | +0.10 | 40.4% | 72 | 40.4% | -0.90 | 2.79 | 2.64 | 2.93 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 41.4% | 72.5 | 41.4% | -0.93 | 3.38 | 3.05 | 3.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 42.9% | 73 | 42.9% | -0.95 | 3.85 | 3.65 | 4.05 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 47.4% | 74 | 47.4% | -0.97 | 4.67 | 4.50 | 4.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 51.6% | 75 | 51.6% | -0.98 | 5.67 | 5.55 | 5.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 53.6% | 76 | 53.6% | -0.99 | 6.88 | 6.55 | 7.20 | — |
| — | — | 0.02 | — | +0.00 | 52.7% | 77 | 52.7% | -1.00 | 7.95 | 7.50 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 51.5% | 77.5 | 51.5% | -1.00 | 8.47 | 7.95 | 9.00 | — |
| — | — | 0.01 | — | +0.00 | 50.0% | 78 | 50.0% | -1.00 | 9.00 | 8.55 | 9.45 | — |
| — | — | 0.21 | — | +0.00 | 46.9% | 79 | 46.9% | -1.00 | 9.90 | 9.10 | 10.70 | — |
| — | — | 0.01 | — | +0.00 | 44.4% | 80 | 44.4% | -1.00 | 10.82 | 10.45 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 43.0% | 81 | 43.0% | -1.00 | 11.95 | 11.45 | 12.45 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 82 | 42.4% | -1.00 | 12.93 | 12.45 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 82.5 | 42.3% | -1.00 | 13.57 | 12.95 | 14.20 | — |
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.