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 | |
| — | 12.85 | 14.00 | 13.43 | +1.00 | 43.7% | 57 | 43.7% | -0.00 | — | — | 0.49 | — |
| — | 11.75 | 12.95 | 12.35 | +1.00 | 43.9% | 58 | — | — | — | — | 0.50 | — |
| — | 10.65 | 12.00 | 11.32 | — | — | 59 | — | — | — | — | 1.55 | — |
| — | 9.85 | 10.95 | 10.40 | — | — | 60 | — | — | — | — | 0.01 | — |
| — | 8.65 | 9.65 | 9.15 | +1.00 | 44.9% | 61 | 44.9% | -0.00 | — | — | 0.01 | — |
| — | 7.85 | 8.75 | 8.30 | +1.00 | 44.7% | 62 | — | — | — | — | 0.02 | — |
| — | 6.85 | 7.85 | 7.35 | +0.99 | 43.7% | 63 | — | — | — | — | 0.04 | — |
| — | 5.90 | 6.65 | 6.28 | — | — | 64 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 4.85 | 5.85 | 5.35 | — | — | 65 | 40.7% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.90 | 4.95 | 4.42 | — | — | 66 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 3.05 | 3.50 | 3.27 | — | — | 67 | — | — | 0.18 | 0.17 | 0.19 | — |
| — | 2.27 | 2.49 | 2.38 | — | — | 68 | 36.9% | -0.22 | 0.37 | 0.36 | 0.38 | — |
| — | 1.59 | 1.73 | 1.66 | — | — | 69 | — | — | 0.64 | 0.61 | 0.67 | — |
| — | 1.06 | 1.14 | 1.10 | — | — | 70 | — | — | 1.07 | 1.06 | 1.08 | — |
| — | 0.65 | 0.69 | 0.67 | — | — | 71 | — | — | 1.66 | 1.61 | 1.70 | — |
| — | 0.37 | 0.41 | 0.39 | — | — | 72 | — | — | 2.37 | 2.23 | 2.51 | — |
| — | 0.21 | 0.22 | 0.21 | — | — | 73 | 37.5% | -0.86 | 3.20 | 3.10 | 3.30 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 74 | — | — | 4.12 | 3.60 | 4.65 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 75 | — | — | 4.47 | 3.70 | 5.25 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 76 | — | — | 6.08 | 5.55 | 6.60 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 77 | — | — | 6.80 | 6.40 | 7.20 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 78 | — | — | 8.03 | 7.45 | 8.60 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 79 | 51.5% | -0.99 | 8.15 | 6.95 | 9.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 52.8% | 80 | 52.8% | -1.00 | 9.80 | 9.20 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 52.6% | 81 | 52.6% | -1.00 | 10.85 | 10.10 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 51.3% | 82 | 51.3% | -1.00 | 11.72 | 10.85 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 83 | 49.5% | -1.00 | 12.72 | 11.85 | 13.60 | — |
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.