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 | |
| — | 13.20 | 15.50 | 14.35 | +0.99 | 56.3% | 55 | 56.3% | -0.01 | — | — | 0.10 | — |
| — | 11.25 | 13.50 | 12.38 | +0.99 | 54.4% | 57 | 54.4% | -0.01 | — | — | 0.04 | — |
| — | 10.20 | 12.50 | 11.35 | +0.98 | 53.5% | 58 | 53.5% | -0.02 | — | — | 0.05 | — |
| — | 9.20 | 11.10 | 10.15 | +0.97 | 52.6% | 59 | 52.6% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 8.90 | 9.80 | 9.35 | +0.96 | 51.7% | 60 | 51.7% | -0.04 | — | — | 0.13 | — |
| — | 7.95 | 8.85 | 8.40 | +0.94 | 50.9% | 61 | 50.9% | -0.06 | 0.10 | 0.01 | 0.20 | — |
| — | 7.00 | 7.90 | 7.45 | +0.92 | 50.2% | 62 | 50.2% | -0.08 | 0.15 | 0.01 | 0.30 | — |
| — | 5.70 | 7.10 | 6.40 | +0.89 | 49.5% | 63 | 49.5% | -0.11 | 0.28 | 0.08 | 0.49 | — |
| — | 5.30 | 6.10 | 5.70 | +0.85 | 49.0% | 64 | 49.0% | -0.15 | 0.43 | 0.20 | 0.67 | — |
| — | 4.55 | 5.35 | 4.95 | +0.81 | 48.5% | 65 | 48.5% | -0.19 | 0.59 | 0.51 | 0.67 | — |
| — | 3.55 | 4.50 | 4.03 | +0.75 | 48.1% | 66 | 48.1% | -0.25 | 0.82 | 0.57 | 1.08 | — |
| — | 3.10 | 3.75 | 3.42 | +0.69 | 47.8% | 67 | 47.8% | -0.31 | 1.41 | 0.92 | 1.90 | — |
| — | 2.64 | 3.15 | 2.90 | +0.62 | 47.6% | 68 | 47.6% | -0.38 | 1.61 | 1.43 | 1.80 | — |
| — | 2.12 | 2.67 | 2.40 | +0.55 | 47.5% | 69 | 47.5% | -0.45 | 2.20 | 1.73 | 2.67 | — |
| — | 1.84 | 2.04 | 1.94 | +0.48 | 47.4% | 70 | 47.4% | -0.53 | 2.50 | 2.40 | 2.60 | — |
| — | 1.45 | 1.76 | 1.60 | +0.41 | 47.5% | 71 | 47.5% | -0.60 | 3.11 | 2.87 | 3.35 | — |
| — | 1.07 | 1.31 | 1.19 | +0.34 | 47.6% | 72 | 47.6% | -0.66 | 4.00 | 3.60 | 4.40 | — |
| — | 0.83 | 1.00 | 0.92 | +0.28 | 47.9% | 73 | 47.9% | -0.72 | 4.45 | 4.25 | 4.65 | — |
| — | 0.62 | 0.75 | 0.69 | +0.22 | 48.2% | 74 | 48.2% | -0.78 | 5.28 | 4.95 | 5.60 | — |
| — | 0.44 | 0.56 | 0.50 | +0.18 | 48.6% | 75 | 48.6% | -0.82 | 6.08 | 5.60 | 6.55 | — |
| — | 0.24 | 0.62 | 0.43 | +0.14 | 49.2% | 76 | 49.2% | -0.86 | 7.38 | 6.65 | 8.10 | — |
| — | 0.24 | 0.32 | 0.28 | +0.11 | 49.8% | 77 | 49.8% | -0.89 | 7.70 | 6.80 | 8.60 | — |
| — | 0.20 | 0.26 | 0.23 | +0.09 | 50.5% | 78 | 50.5% | -0.92 | 9.18 | 8.35 | 10.00 | — |
| — | 0.10 | 0.18 | 0.14 | +0.07 | 51.2% | 79 | 51.2% | -0.94 | 10.20 | 9.55 | 10.85 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 52.1% | 80 | 52.1% | -0.95 | 11.07 | 10.40 | 11.75 | — |
| — | — | 0.31 | — | +0.04 | 53.0% | 81 | — | — | 12.03 | 11.40 | 12.65 | — |
| — | — | 0.27 | — | — | — | 82 | — | — | 12.82 | 11.65 | 14.00 | — |
| — | — | 0.50 | — | — | — | 83 | — | — | 13.82 | 12.65 | 15.00 | — |
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.