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 | |
| — | 24.40 | 27.70 | 26.05 | +0.98 | 45.7% | 45 | 45.7% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 22.30 | 24.35 | 23.32 | +0.97 | 44.0% | 47.5 | 44.0% | -0.03 | 0.17 | 0.09 | 0.25 | — |
| — | 19.80 | 21.45 | 20.62 | +0.96 | 42.3% | 50 | 42.3% | -0.04 | 0.25 | 0.20 | 0.30 | — |
| — | 17.65 | 19.45 | 18.55 | +0.94 | 40.6% | 52.5 | 40.6% | -0.06 | 0.32 | 0.27 | 0.36 | — |
| — | 14.50 | 16.95 | 15.72 | +0.92 | 39.2% | 55 | 39.2% | -0.08 | 0.53 | 0.50 | 0.55 | — |
| — | 13.60 | 14.90 | 14.25 | +0.88 | 38.3% | 57.5 | 38.3% | -0.12 | 0.76 | 0.65 | 0.86 | — |
| — | 11.50 | 12.10 | 11.80 | +0.84 | 37.6% | 60 | 37.6% | -0.16 | 1.18 | 1.08 | 1.28 | — |
| — | 9.60 | 10.20 | 9.90 | +0.78 | 36.9% | 62.5 | 36.9% | -0.22 | 1.80 | 1.72 | 1.88 | — |
| — | 8.10 | 8.80 | 8.45 | +0.71 | 36.4% | 65 | 36.4% | -0.29 | 2.56 | 2.37 | 2.75 | — |
| — | 6.55 | 7.30 | 6.92 | +0.64 | 36.1% | 67.5 | 36.1% | -0.37 | 3.55 | 3.35 | 3.75 | — |
| — | 5.20 | 5.50 | 5.35 | +0.56 | 35.8% | 70 | 35.8% | -0.45 | 4.60 | 4.50 | 4.70 | — |
| — | 4.05 | 4.35 | 4.20 | +0.48 | 35.6% | 72.5 | 35.6% | -0.53 | 5.80 | 5.45 | 6.15 | — |
| — | 3.15 | 3.30 | 3.23 | +0.40 | 35.6% | 75 | 35.6% | -0.61 | 7.47 | 7.25 | 7.70 | — |
| — | 2.34 | 2.58 | 2.46 | +0.33 | 35.6% | 77.5 | 35.6% | -0.69 | 9.05 | 8.15 | 9.95 | — |
| — | 1.80 | 1.94 | 1.87 | +0.27 | 35.7% | 80 | 35.7% | -0.75 | 11.00 | 10.60 | 11.40 | — |
| — | 1.17 | 1.44 | 1.30 | +0.22 | 35.9% | 82.5 | 35.9% | -0.81 | 12.88 | 12.25 | 13.50 | — |
| — | 1.00 | 1.11 | 1.05 | +0.17 | 36.2% | 85 | 36.2% | -0.86 | 15.40 | 14.55 | 16.25 | — |
| — | 0.75 | 0.87 | 0.81 | +0.14 | 36.5% | 87.5 | 36.5% | -0.90 | 17.70 | 16.95 | 18.45 | — |
| — | 0.55 | 0.61 | 0.58 | +0.11 | 37.0% | 90 | 37.0% | -0.93 | 20.02 | 19.00 | 21.05 | — |
| — | 0.26 | 0.53 | 0.40 | +0.09 | 37.4% | 92.5 | — | — | 22.50 | 21.00 | 24.00 | — |
| — | 0.29 | 0.39 | 0.34 | — | — | 95 | — | — | 24.82 | 22.90 | 26.75 | — |
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.