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 | |
| — | 11.85 | 14.40 | 13.12 | +1.00 | 46.6% | 56 | 46.6% | +0.00 | — | — | 0.01 | — |
| — | 10.95 | 13.40 | 12.18 | — | — | 57 | — | — | — | — | 0.02 | — |
| — | 11.00 | 11.30 | 11.15 | — | — | 58 | — | — | — | — | 0.02 | — |
| — | 10.00 | 10.30 | 10.15 | — | — | 59 | — | — | — | — | 0.02 | — |
| — | 9.00 | 9.30 | 9.15 | — | — | 60 | 40.3% | -0.00 | — | — | 0.02 | — |
| — | 8.50 | 8.80 | 8.65 | +1.00 | 39.5% | 60.5 | 39.5% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 8.30 | 8.15 | +1.00 | 38.8% | 61 | 38.8% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 7.80 | 7.65 | +1.00 | 38.2% | 61.5 | 38.2% | -0.00 | — | — | 0.06 | — |
| — | 7.00 | 7.30 | 7.15 | +1.00 | 37.6% | 62 | 37.6% | -0.00 | — | — | 0.06 | — |
| — | 6.50 | 6.80 | 6.65 | — | — | 62.5 | — | — | — | — | 0.06 | — |
| — | 6.00 | 6.30 | 6.15 | — | — | 63 | — | — | — | — | 0.46 | — |
| — | 5.35 | 5.80 | 5.58 | +1.00 | 36.0% | 63.5 | 36.0% | -0.00 | — | — | 0.07 | — |
| — | 5.00 | 5.30 | 5.15 | +0.99 | 35.4% | 64 | 35.4% | -0.01 | — | — | 0.06 | — |
| — | 4.50 | 4.80 | 4.65 | +0.99 | 34.6% | 64.5 | 34.6% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 4.00 | 4.30 | 4.15 | — | — | 65 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 3.50 | 3.80 | 3.65 | — | — | 65.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 3.05 | 3.35 | 3.20 | — | — | 66 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 2.57 | 2.82 | 2.69 | — | — | 66.5 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 2.10 | 2.35 | 2.23 | — | — | 67 | 29.1% | -0.11 | 0.09 | 0.06 | 0.12 | — |
| — | 1.65 | 1.89 | 1.77 | +0.84 | 27.9% | 67.5 | 27.9% | -0.16 | 0.20 | 0.06 | 0.34 | — |
| — | 1.23 | 1.45 | 1.34 | +0.76 | 26.7% | 68 | 26.7% | -0.24 | 0.28 | 0.13 | 0.43 | — |
| — | 0.72 | 1.05 | 0.89 | +0.66 | 25.7% | 68.5 | 25.7% | -0.33 | 0.35 | 0.25 | 0.46 | — |
| — | 0.41 | 0.72 | 0.56 | +0.54 | 24.9% | 69 | 24.9% | -0.46 | 0.57 | 0.43 | 0.72 | — |
| — | 0.16 | 0.63 | 0.40 | +0.40 | 24.4% | 69.5 | 24.4% | -0.60 | 0.86 | 0.68 | 1.04 | — |
| — | 0.12 | 0.32 | 0.22 | +0.28 | 24.2% | 70 | 24.2% | -0.73 | 1.10 | 0.99 | 1.21 | — |
| — | 0.09 | 0.16 | 0.12 | +0.18 | 24.1% | 70.5 | 24.1% | -0.83 | 1.50 | 1.37 | 1.64 | — |
| — | — | 0.13 | — | +0.11 | 24.1% | 71 | 24.1% | -0.90 | 1.94 | 1.80 | 2.08 | — |
| — | 0.01 | 0.09 | 0.05 | +0.06 | 24.2% | 71.5 | 24.2% | -0.95 | 2.40 | 2.26 | 2.55 | — |
| — | — | 0.02 | — | +0.03 | 24.3% | 72 | 24.3% | -0.98 | 2.90 | 2.76 | 3.05 | — |
| — | — | 0.02 | — | +0.02 | 24.5% | 72.5 | 24.5% | -0.99 | 3.40 | 3.25 | 3.55 | — |
| — | — | 0.02 | — | +0.01 | 24.8% | 73 | 24.8% | -1.00 | 3.90 | 3.75 | 4.05 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 74 | 25.4% | -1.00 | 4.90 | 4.75 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 26.4% | 75 | 26.4% | -1.00 | 5.90 | 5.75 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 76 | 27.8% | -1.00 | 6.88 | 5.60 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 77 | 29.8% | -1.00 | 7.88 | 6.40 | 9.35 | — |
| — | — | 0.02 | — | +0.00 | 32.3% | 78 | 32.3% | -1.00 | 8.93 | 6.95 | 10.90 | 0 |
| 0 | — | 0.02 | — | +0.00 | 35.5% | 79 | 35.5% | -1.00 | 9.88 | 8.60 | 11.15 | 0 |
| 0 | — | 0.05 | — | +0.00 | 39.4% | 80 | 39.4% | -1.00 | 10.93 | 9.75 | 12.10 | — |
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.