Spot 69.07
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 13.80 | 13.40 | +0.99 | 32.4% | 56 | 32.4% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 10.35 | 14.45 | 12.40 | +0.98 | 31.3% | 57 | 31.3% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 11.00 | 11.85 | 11.43 | +0.98 | 30.3% | 58 | 30.3% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 10.05 | 10.70 | 10.38 | +0.97 | 29.3% | 59 | 29.3% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 9.05 | 9.75 | 9.40 | +0.96 | 28.5% | 60 | 28.5% | -0.04 | 0.14 | 0.02 | 0.26 | — |
| — | 8.10 | 8.75 | 8.43 | +0.95 | 27.7% | 61 | 27.7% | -0.05 | 0.18 | 0.06 | 0.30 | — |
| — | 7.65 | 8.30 | 7.97 | +0.94 | 27.3% | 61.5 | 27.3% | -0.06 | — | — | 0.33 | — |
| — | 7.15 | 8.00 | 7.58 | +0.93 | 26.9% | 62 | 26.9% | -0.07 | 0.23 | 0.09 | 0.36 | — |
| — | 6.65 | 7.35 | 7.00 | +0.91 | 26.6% | 62.5 | 26.6% | -0.09 | 0.26 | 0.12 | 0.39 | — |
| — | 6.45 | 6.90 | 6.67 | +0.90 | 26.2% | 63 | 26.2% | -0.10 | 0.34 | 0.25 | 0.44 | — |
| — | 5.90 | 6.45 | 6.17 | +0.88 | 25.8% | 63.5 | 25.8% | -0.12 | 0.35 | 0.22 | 0.49 | — |
| — | 5.30 | 6.00 | 5.65 | +0.87 | 25.5% | 64 | 25.5% | -0.13 | 0.41 | 0.29 | 0.54 | — |
| — | 4.90 | 5.55 | 5.22 | +0.85 | 25.1% | 64.5 | 25.1% | -0.16 | 0.47 | 0.29 | 0.64 | — |
| — | 4.65 | 5.10 | 4.88 | +0.82 | 24.7% | 65 | 24.7% | -0.18 | 0.54 | 0.39 | 0.68 | — |
| — | 4.25 | 4.70 | 4.47 | +0.80 | 24.4% | 65.5 | 24.4% | -0.20 | 1.64 | 0.43 | 2.85 | — |
| — | 2.05 | 4.30 | 3.17 | +0.77 | 24.1% | 66 | 24.1% | -0.23 | 0.65 | 0.52 | 0.77 | — |
| — | 3.30 | 3.90 | 3.60 | +0.74 | 23.7% | 66.5 | 23.7% | -0.27 | 0.77 | 0.63 | 0.90 | — |
| — | 3.10 | 3.55 | 3.33 | +0.70 | 23.4% | 67 | 23.4% | -0.30 | 0.94 | 0.85 | 1.03 | — |
| — | 2.82 | 3.15 | 2.98 | +0.67 | 23.1% | 67.5 | 23.1% | -0.34 | 1.03 | 0.89 | 1.18 | — |
| — | 2.42 | 2.76 | 2.59 | +0.63 | 22.8% | 68 | — | — | 1.27 | 1.02 | 1.53 | — |
| — | 2.11 | 2.50 | 2.31 | — | — | 68.5 | — | — | 1.47 | 1.34 | 1.60 | — |
| — | 1.89 | 2.20 | 2.04 | +0.54 | 22.3% | 69 | — | — | 1.67 | 1.45 | 1.89 | — |
| — | 1.59 | 2.02 | 1.80 | +0.50 | 22.1% | 69.5 | 22.1% | -0.51 | 1.92 | 1.67 | 2.16 | — |
| — | 1.37 | 1.76 | 1.56 | +0.45 | 21.9% | 70 | 21.9% | -0.56 | 2.12 | 1.92 | 2.31 | — |
| — | 1.14 | 1.36 | 1.25 | +0.41 | 21.7% | 70.5 | 21.7% | -0.60 | 2.48 | 2.31 | 2.65 | — |
| — | 0.95 | 1.23 | 1.09 | +0.37 | 21.5% | 71 | 21.5% | -0.65 | 2.74 | 2.57 | 2.91 | — |
| — | 0.77 | 0.99 | 0.88 | +0.32 | 21.3% | 71.5 | 21.3% | -0.69 | 3.14 | 2.83 | 3.45 | — |
| — | 0.60 | 1.04 | 0.82 | +0.28 | 21.2% | 72 | 21.2% | -0.73 | 3.42 | 3.15 | 3.70 | — |
| — | 0.47 | 0.77 | 0.62 | +0.24 | 21.1% | 72.5 | 21.1% | -0.77 | 3.83 | 3.55 | 4.10 | — |
| — | 0.36 | 0.80 | 0.58 | +0.21 | 21.0% | 73 | 21.0% | -0.81 | 4.22 | 3.95 | 4.50 | — |
| — | — | 0.63 | — | +0.15 | 21.0% | 74 | 21.0% | -0.88 | 5.05 | 4.75 | 5.35 | — |
| — | 0.12 | 0.37 | 0.24 | +0.11 | 21.0% | 75 | 21.0% | -0.93 | 5.97 | 5.70 | 6.25 | — |
| — | — | 0.14 | — | +0.02 | 23.1% | 80 | 23.1% | -1.00 | 10.90 | 10.50 | 11.30 | — |
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.