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 | |
| — | 12.10 | 14.20 | 13.15 | +1.00 | 42.9% | 57 | 42.9% | -0.00 | — | — | 1.55 | — |
| — | 11.90 | 13.20 | 12.55 | +1.00 | 42.1% | 58 | 42.1% | -0.00 | — | — | 0.04 | — |
| — | 10.95 | 12.15 | 11.55 | +0.99 | 41.2% | 59 | 41.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 9.70 | 10.65 | 10.18 | +0.99 | 40.2% | 60 | 40.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 8.90 | 9.65 | 9.28 | +0.98 | 39.3% | 61 | 39.3% | -0.02 | — | — | 0.08 | — |
| — | 7.80 | 8.70 | 8.25 | +0.97 | 38.4% | 62 | 38.4% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 6.95 | 7.70 | 7.33 | +0.95 | 37.6% | 63 | 37.6% | -0.05 | 0.14 | 0.07 | 0.21 | — |
| — | 5.85 | 7.10 | 6.47 | +0.92 | 36.8% | 64 | 36.8% | -0.07 | 0.17 | 0.11 | 0.22 | — |
| — | 5.15 | 6.00 | 5.58 | +0.89 | 36.2% | 65 | 36.2% | -0.11 | 0.23 | 0.20 | 0.26 | — |
| — | 4.25 | 5.15 | 4.70 | +0.84 | 35.6% | 66 | 35.6% | -0.16 | 0.39 | 0.34 | 0.44 | — |
| — | 3.25 | 4.10 | 3.67 | +0.78 | 35.1% | 67 | 35.1% | -0.22 | 0.56 | 0.52 | 0.59 | — |
| — | 2.80 | 3.10 | 2.95 | +0.70 | 34.8% | 68 | 34.8% | -0.30 | 0.79 | 0.73 | 0.85 | — |
| — | 2.10 | 2.40 | 2.25 | +0.61 | 34.6% | 69 | 34.6% | -0.39 | 1.16 | 1.09 | 1.22 | — |
| — | 1.65 | 1.76 | 1.71 | +0.52 | 34.4% | 70 | 34.4% | -0.49 | 1.62 | 1.53 | 1.72 | — |
| — | 1.21 | 1.29 | 1.25 | +0.42 | 34.4% | 71 | 34.4% | -0.58 | 2.19 | 2.09 | 2.28 | — |
| — | 0.85 | 0.92 | 0.89 | +0.33 | 34.5% | 72 | 34.5% | -0.67 | 2.75 | 2.55 | 2.94 | — |
| — | 0.58 | 0.66 | 0.62 | +0.26 | 34.6% | 73 | 34.6% | -0.75 | 3.52 | 3.30 | 3.75 | — |
| — | 0.41 | 0.46 | 0.43 | +0.19 | 34.9% | 74 | 34.9% | -0.82 | 4.08 | 3.65 | 4.50 | — |
| — | 0.25 | 0.31 | 0.28 | +0.14 | 35.3% | 75 | 35.3% | -0.87 | 4.55 | 3.70 | 5.40 | — |
| — | 0.18 | 0.20 | 0.19 | +0.10 | 35.8% | 76 | 35.8% | -0.91 | 5.75 | 5.05 | 6.45 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 36.5% | 77 | 36.5% | -0.94 | 6.83 | 6.20 | 7.45 | — |
| — | 0.07 | 0.11 | 0.09 | +0.05 | 37.2% | 78 | 37.2% | -0.96 | 7.80 | 7.20 | 8.40 | — |
| — | — | 0.31 | — | +0.04 | 38.0% | 79 | 38.0% | -0.98 | 8.85 | 8.10 | 9.60 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 80 | — | — | 9.60 | 7.95 | 11.25 | — |
| — | — | 0.05 | — | — | — | 81 | — | — | 10.80 | 10.00 | 11.60 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 82 | — | — | 11.82 | 10.85 | 12.80 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 83 | — | — | 13.28 | 11.85 | 14.70 | — |
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.