Spot 69.42
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.65 | 14.65 | 14.15 | +1.00 | 101.6% | 55 | 101.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 9.10 | 9.70 | 9.40 | +0.98 | 78.6% | 60 | 78.6% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 7.45 | 8.65 | 8.05 | +0.98 | 73.8% | 61 | 73.8% | -0.02 | — | — | 0.05 | — |
| — | 6.55 | 7.70 | 7.12 | +0.97 | 69.4% | 62 | 69.4% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 5.65 | 6.70 | 6.17 | +0.95 | 65.5% | 63 | 65.5% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 5.00 | 5.75 | 5.38 | +0.93 | 62.2% | 64 | 62.2% | -0.07 | 0.12 | 0.08 | 0.15 | — |
| — | 4.30 | 4.75 | 4.53 | +0.89 | 59.6% | 65 | 59.6% | -0.11 | 0.18 | 0.16 | 0.21 | — |
| — | 3.10 | 3.90 | 3.50 | +0.84 | 57.6% | 66 | 57.6% | -0.16 | 0.33 | 0.22 | 0.43 | — |
| — | 2.36 | 3.15 | 2.75 | +0.76 | 56.3% | 67 | 56.3% | -0.24 | 0.56 | 0.37 | 0.74 | — |
| — | 1.92 | 2.33 | 2.12 | +0.67 | 55.6% | 68 | 55.6% | -0.33 | 0.78 | 0.69 | 0.86 | — |
| — | 1.45 | 1.72 | 1.58 | +0.56 | 55.2% | 69 | 55.2% | -0.44 | 1.21 | 1.08 | 1.34 | — |
| — | 1.01 | 1.14 | 1.07 | +0.44 | 55.3% | 70 | 55.3% | -0.56 | 1.72 | 1.57 | 1.86 | — |
| — | 0.68 | 0.81 | 0.74 | +0.34 | 55.6% | 71 | 55.6% | -0.67 | 2.49 | 2.22 | 2.76 | — |
| — | 0.43 | 0.57 | 0.50 | +0.24 | 56.3% | 72 | 56.3% | -0.76 | 3.15 | 2.94 | 3.35 | — |
| — | 0.25 | 0.36 | 0.30 | +0.17 | 57.3% | 73 | 57.3% | -0.83 | 3.90 | 3.70 | 4.10 | — |
| — | 0.18 | 0.26 | 0.22 | — | — | 74 | — | — | 4.88 | 4.60 | 5.15 | — |
| — | 0.10 | 0.13 | 0.12 | +0.08 | 59.9% | 75 | — | — | 5.80 | 5.45 | 6.15 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 76 | — | — | 7.28 | 6.45 | 8.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 62.9% | 77 | — | — | 7.75 | 7.45 | 8.05 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 78 | — | — | 8.97 | 8.45 | 9.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 66.0% | 79 | — | — | 9.78 | 9.45 | 10.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 80 | 67.5% | -0.99 | 10.95 | 10.45 | 11.45 | — |
| — | — | 0.05 | — | +0.01 | 69.1% | 81 | 69.1% | -1.00 | 12.05 | 11.40 | 12.70 | — |
| — | — | 0.25 | — | +0.00 | 70.7% | 82 | 70.7% | -1.00 | 13.22 | 12.35 | 14.10 | — |
| — | — | 0.24 | — | +0.00 | 72.3% | 83 | 72.3% | -1.00 | 14.25 | 13.40 | 15.10 | — |
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.