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 | |
| — | 13.05 | 13.40 | 13.22 | +1.00 | 47.4% | 56 | 47.4% | -0.00 | — | — | 0.07 | — |
| — | 12.05 | 12.40 | 12.22 | +1.00 | 45.0% | 57 | 45.0% | -0.00 | — | — | 0.04 | — |
| — | 11.05 | 11.40 | 11.22 | +0.99 | 42.5% | 58 | 42.5% | -0.01 | — | — | 0.08 | — |
| — | 10.05 | 10.40 | 10.22 | +0.99 | 39.9% | 59 | 39.9% | -0.01 | — | — | 0.08 | — |
| — | 9.05 | 9.40 | 9.22 | +0.99 | 37.2% | 60 | 37.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 8.55 | 8.90 | 8.72 | +0.99 | 35.9% | 60.5 | 35.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 8.05 | 8.40 | 8.22 | +0.99 | 34.7% | 61 | 34.7% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 7.60 | 7.90 | 7.75 | +0.98 | 33.4% | 61.5 | 33.4% | -0.02 | — | — | 0.12 | — |
| — | 7.10 | 7.40 | 7.25 | +0.98 | 32.2% | 62 | 32.2% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 6.60 | 6.90 | 6.75 | +0.98 | 31.1% | 62.5 | 31.1% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 6.10 | 6.40 | 6.25 | +0.97 | 30.0% | 63 | 30.0% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 5.60 | 5.95 | 5.78 | +0.96 | 29.0% | 63.5 | 29.0% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 5.10 | 5.45 | 5.28 | +0.95 | 28.0% | 64 | 28.0% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 4.65 | 4.95 | 4.80 | +0.94 | 27.1% | 64.5 | 27.1% | -0.06 | 0.09 | 0.03 | 0.15 | — |
| — | 4.00 | 4.50 | 4.25 | +0.93 | 26.3% | 65 | 26.3% | -0.07 | 0.11 | 0.05 | 0.17 | — |
| — | 3.70 | 4.00 | 3.85 | +0.90 | 25.5% | 65.5 | 25.5% | -0.10 | 0.17 | 0.12 | 0.21 | — |
| — | 3.25 | 3.55 | 3.40 | +0.88 | 24.8% | 66 | 24.8% | -0.12 | 0.18 | 0.12 | 0.25 | — |
| — | 2.81 | 3.10 | 2.96 | +0.84 | 24.2% | 66.5 | 24.2% | -0.16 | 0.23 | 0.16 | 0.30 | — |
| — | 2.39 | 2.65 | 2.52 | +0.80 | 23.6% | 67 | 23.6% | -0.20 | 0.30 | 0.23 | 0.38 | — |
| — | 2.00 | 2.25 | 2.12 | +0.74 | 23.2% | 67.5 | 23.2% | -0.26 | 0.40 | 0.32 | 0.48 | — |
| — | 1.59 | 1.86 | 1.73 | +0.68 | 22.8% | 68 | 22.8% | -0.32 | 0.62 | 0.45 | 0.79 | — |
| — | 1.32 | 1.51 | 1.42 | +0.61 | 22.5% | 68.5 | 22.5% | -0.39 | 0.71 | 0.61 | 0.82 | — |
| — | 1.03 | 1.17 | 1.10 | +0.54 | 22.2% | 69 | 22.2% | -0.47 | 0.99 | 0.81 | 1.17 | — |
| — | 0.60 | 0.95 | 0.78 | +0.45 | 22.1% | 69.5 | 22.1% | -0.55 | 1.24 | 1.05 | 1.43 | — |
| — | 0.50 | 0.70 | 0.60 | +0.38 | 22.0% | 70 | 22.0% | -0.63 | 1.52 | 1.33 | 1.71 | — |
| — | 0.22 | 0.53 | 0.38 | +0.30 | 22.0% | 70.5 | 22.0% | -0.70 | 1.78 | 1.64 | 1.93 | — |
| — | 0.27 | 0.39 | 0.33 | +0.24 | 22.1% | 71 | 22.1% | -0.77 | 2.14 | 2.00 | 2.28 | — |
| — | 0.18 | 0.29 | 0.23 | +0.19 | 22.2% | 71.5 | 22.2% | -0.82 | 2.56 | 2.40 | 2.72 | — |
| — | 0.10 | 0.22 | 0.16 | +0.14 | 22.5% | 72 | 22.5% | -0.87 | 2.96 | 2.82 | 3.10 | — |
| — | 0.06 | 0.15 | 0.10 | +0.11 | 22.7% | 72.5 | 22.7% | -0.91 | 3.45 | 3.25 | 3.65 | — |
| — | 0.03 | 0.13 | 0.08 | +0.08 | 23.1% | 73 | 23.1% | -0.93 | 3.95 | 3.70 | 4.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.05 | 24.0% | 74 | 24.0% | -0.97 | 5.00 | 4.55 | 5.45 | — |
| — | — | 0.10 | — | +0.03 | 25.0% | 75 | 25.0% | -0.99 | 5.90 | 5.75 | 6.05 | — |
| — | — | 0.07 | — | +0.02 | 26.3% | 76 | 26.3% | -1.00 | 6.90 | 6.75 | 7.05 | — |
| — | — | 0.07 | — | +0.01 | 27.6% | 77 | 27.6% | -1.00 | 7.88 | 7.70 | 8.05 | — |
| — | — | 0.06 | — | +0.01 | 29.0% | 78 | 29.0% | -1.00 | 8.88 | 8.70 | 9.05 | — |
| — | — | 0.06 | — | +0.00 | 30.5% | 79 | 30.5% | -1.00 | 9.88 | 9.70 | 10.05 | — |
| — | — | 0.06 | — | +0.00 | 31.9% | 80 | 31.9% | -1.00 | 10.88 | 9.60 | 12.15 | — |
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.