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 | |
| — | 11.70 | 16.35 | 14.03 | +0.94 | 31.4% | 56 | 31.4% | -0.07 | 0.44 | 0.24 | 0.64 | — |
| — | 9.75 | 14.40 | 12.07 | +0.92 | 29.7% | 58 | 29.7% | -0.10 | 0.51 | 0.40 | 0.62 | — |
| — | 8.00 | 11.90 | 9.95 | +0.89 | 28.2% | 60 | 28.2% | -0.14 | 1.00 | 0.58 | 1.43 | — |
| — | 6.00 | 10.90 | 8.45 | +0.84 | 26.8% | 62 | 26.8% | -0.19 | 0.70 | 0.29 | 1.11 | — |
| — | 5.45 | 10.00 | 7.72 | +0.81 | 26.2% | 63 | 26.2% | -0.22 | — | — | 4.80 | — |
| — | 4.85 | 8.55 | 6.70 | +0.78 | 25.7% | 64 | 25.7% | -0.25 | — | — | 4.80 | — |
| — | 5.50 | 7.00 | 6.25 | +0.75 | 25.2% | 65 | 25.2% | -0.29 | 1.84 | 1.30 | 2.38 | — |
| — | 3.20 | 7.75 | 5.47 | +0.71 | 24.8% | 66 | 24.8% | -0.34 | — | — | 4.80 | — |
| — | 4.20 | 5.10 | 4.65 | +0.66 | 24.4% | 67 | 24.4% | -0.38 | 2.93 | 0.86 | 5.00 | — |
| — | 1.50 | 6.20 | 3.85 | +0.61 | 24.1% | 68 | 24.1% | -0.43 | 2.92 | 2.29 | 3.55 | — |
| — | 3.20 | 3.65 | 3.42 | +0.56 | 23.8% | 69 | 23.8% | -0.48 | 2.80 | 0.50 | 5.10 | — |
| — | 2.75 | 3.10 | 2.92 | +0.51 | 23.5% | 70 | 23.5% | -0.53 | 3.35 | 1.00 | 5.70 | — |
| — | 2.24 | 2.60 | 2.42 | +0.46 | 23.3% | 71 | 23.3% | -0.58 | 4.22 | 1.95 | 6.50 | — |
| — | 1.84 | 2.35 | 2.10 | +0.41 | 23.2% | 72 | 23.2% | -0.63 | 4.97 | 2.95 | 7.00 | — |
| — | 1.49 | 1.99 | 1.74 | +0.36 | 23.1% | 73 | 23.1% | -0.68 | 5.65 | 3.30 | 8.00 | — |
| — | 1.21 | 3.35 | 2.28 | +0.31 | 23.0% | 74 | 23.0% | -0.72 | 6.28 | 4.05 | 8.50 | — |
| — | 0.96 | 1.24 | 1.10 | +0.27 | 23.0% | 75 | 23.0% | -0.76 | 6.92 | 4.50 | 9.35 | — |
| — | 0.78 | 2.90 | 1.84 | +0.23 | 23.0% | 76 | 23.0% | -0.80 | 7.65 | 5.30 | 10.00 | — |
| — | 0.44 | 0.89 | 0.67 | +0.16 | 23.1% | 78 | 23.1% | -0.86 | 9.68 | 7.35 | 12.00 | — |
| — | 0.26 | 0.47 | 0.36 | +0.12 | 23.3% | 80 | 23.3% | -0.90 | 11.25 | 9.00 | 13.50 | — |
| — | — | 2.33 | — | +0.08 | 23.7% | 82 | 23.7% | -0.93 | 13.03 | 10.55 | 15.50 | — |
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.