Spot 69.93
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.35 | 12.85 | 12.10 | +0.91 | 45.9% | 59 | 45.9% | -0.09 | 0.42 | 0.16 | 0.68 | — |
| — | 10.35 | 11.45 | 10.90 | +0.89 | 45.4% | 60 | 45.4% | -0.11 | 0.52 | 0.48 | 0.55 | — |
| — | 9.60 | 10.75 | 10.18 | — | — | 61 | 45.0% | -0.13 | 0.68 | 0.58 | 0.77 | — |
| — | 8.75 | 9.85 | 9.30 | +0.84 | 44.6% | 62 | 44.6% | -0.16 | 0.80 | 0.75 | 0.84 | — |
| — | 8.45 | 9.40 | 8.93 | — | — | 62.5 | — | — | 0.90 | 0.84 | 0.95 | — |
| — | 7.70 | 8.70 | 8.20 | — | — | 63 | — | — | 0.86 | 0.72 | 1.00 | — |
| — | 7.30 | 8.20 | 7.75 | — | — | 64 | — | — | 1.20 | 1.16 | 1.24 | — |
| — | 5.85 | 7.30 | 6.58 | — | — | 65 | — | — | 1.46 | 1.41 | 1.51 | — |
| — | 5.85 | 7.35 | 6.60 | — | — | 66 | 43.3% | -0.30 | 1.76 | 1.72 | 1.80 | — |
| — | 4.75 | 5.50 | 5.12 | — | — | 67 | — | — | 2.27 | 2.02 | 2.51 | — |
| — | 4.90 | 5.15 | 5.03 | — | — | 67.5 | — | — | 2.23 | 2.10 | 2.37 | — |
| — | 4.60 | 5.40 | 5.00 | — | — | 68 | — | — | 2.55 | 2.40 | 2.70 | — |
| — | 3.60 | 4.30 | 3.95 | — | — | 69 | — | — | 2.83 | 2.66 | 3.00 | — |
| — | 3.60 | 3.75 | 3.67 | — | — | 70 | 42.6% | -0.47 | 3.40 | 3.30 | 3.50 | — |
| — | 3.10 | 3.80 | 3.45 | +0.49 | 42.5% | 71 | 42.5% | -0.51 | 4.05 | 3.80 | 4.30 | — |
| — | 2.50 | 3.10 | 2.80 | +0.45 | 42.4% | 72 | 42.4% | -0.56 | 4.67 | 4.30 | 5.05 | — |
| — | 2.48 | 2.61 | 2.54 | +0.42 | 42.3% | 72.5 | 42.3% | -0.58 | 4.92 | 4.70 | 5.15 | — |
| — | 2.27 | 2.63 | 2.45 | +0.40 | 42.3% | 73 | 42.3% | -0.60 | 5.17 | 5.00 | 5.35 | — |
| — | 1.93 | 2.08 | 2.00 | +0.36 | 42.2% | 74 | 42.2% | -0.64 | 6.03 | 5.65 | 6.40 | — |
| — | 1.70 | 1.77 | 1.74 | +0.32 | 42.2% | 75 | 42.2% | -0.69 | 6.53 | 6.40 | 6.65 | — |
| — | 1.41 | 1.52 | 1.47 | +0.29 | 42.2% | 76 | 42.2% | -0.72 | 7.12 | 6.85 | 7.40 | — |
| — | 1.19 | 1.55 | 1.37 | +0.25 | 42.3% | 77 | 42.3% | -0.76 | 7.47 | 6.70 | 8.25 | — |
| — | 1.09 | 1.29 | 1.19 | +0.23 | 42.3% | 77.5 | 42.3% | -0.77 | 8.18 | 7.75 | 8.60 | — |
| — | 0.61 | 1.10 | 0.85 | +0.22 | 42.4% | 78 | 42.4% | -0.79 | 8.57 | 8.10 | 9.05 | — |
| — | 0.70 | 0.90 | 0.80 | +0.19 | 42.5% | 79 | 42.5% | -0.82 | 9.68 | 9.20 | 10.15 | — |
| — | 0.69 | 0.77 | 0.73 | +0.17 | 42.6% | 80 | 42.6% | -0.84 | 10.53 | 10.00 | 11.05 | — |
| — | 0.58 | 0.67 | 0.62 | +0.14 | 42.8% | 81 | 42.8% | -0.87 | 11.38 | 10.65 | 12.10 | — |
| — | 0.47 | 0.57 | 0.52 | +0.12 | 43.1% | 82 | 43.1% | -0.89 | 12.32 | 11.80 | 12.85 | — |
| — | 0.41 | 0.60 | 0.51 | +0.12 | 43.2% | 82.5 | 43.2% | -0.90 | 12.60 | 11.90 | 13.30 | — |
| — | 0.24 | 0.71 | 0.47 | +0.11 | 43.3% | 83 | 43.3% | -0.91 | 13.18 | 12.45 | 13.90 | — |
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.