Spot 69.30
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 15.25 | 14.38 | +0.96 | 51.6% | 55 | 51.6% | -0.05 | 0.26 | 0.19 | 0.33 | — |
| — | 10.40 | 12.50 | 11.45 | +0.91 | 50.2% | 58 | 50.2% | -0.09 | 0.41 | 0.21 | 0.60 | — |
| — | 10.00 | 11.60 | 10.80 | +0.89 | 49.8% | 59 | 49.8% | -0.11 | 0.42 | 0.21 | 0.64 | — |
| — | 9.40 | 10.55 | 9.97 | +0.87 | 49.4% | 60 | 49.4% | -0.13 | 0.69 | 0.46 | 0.93 | — |
| — | 8.55 | 9.85 | 9.20 | +0.84 | 49.0% | 61 | 49.0% | -0.16 | 0.82 | 0.73 | 0.92 | — |
| — | 7.65 | 9.00 | 8.32 | +0.82 | 48.7% | 62 | 48.7% | -0.19 | 0.99 | 0.88 | 1.10 | — |
| — | 6.30 | 8.80 | 7.55 | +0.78 | 48.4% | 63 | 48.4% | -0.22 | 1.55 | 1.16 | 1.94 | — |
| — | 5.50 | 7.40 | 6.45 | +0.75 | 48.1% | 64 | 48.1% | -0.25 | 1.46 | 1.26 | 1.65 | — |
| — | 4.85 | 7.40 | 6.12 | +0.71 | 47.9% | 65 | 47.9% | -0.29 | 1.78 | 1.61 | 1.95 | — |
| — | 4.25 | 6.10 | 5.17 | +0.67 | 47.7% | 66 | 47.7% | -0.33 | 2.19 | 1.93 | 2.45 | — |
| — | 4.45 | 5.45 | 4.95 | +0.63 | 47.5% | 67 | 47.5% | -0.37 | 2.81 | 2.36 | 3.25 | — |
| — | 4.00 | 5.65 | 4.83 | +0.59 | 47.4% | 68 | 47.4% | -0.42 | 2.98 | 2.87 | 3.10 | — |
| — | 3.70 | 4.05 | 3.88 | +0.54 | 47.3% | 69 | 47.3% | -0.46 | 3.45 | 3.05 | 3.85 | 38 |
| 155 | 3.00 | 4.65 | 3.83 | +0.50 | 47.3% | 70 | 47.3% | -0.50 | 4.22 | 3.85 | 4.60 | — |
| — | 2.77 | 4.10 | 3.44 | +0.46 | 47.3% | 71 | 47.3% | -0.54 | 5.12 | 4.30 | 5.95 | — |
| — | 2.12 | 2.80 | 2.46 | — | — | 72 | — | — | 4.75 | 3.95 | 5.55 | — |
| — | 2.02 | 2.57 | 2.29 | — | — | 73 | — | — | 5.92 | 4.65 | 7.20 | — |
| — | 1.66 | 2.07 | 1.86 | — | — | 74 | — | — | 6.15 | 5.35 | 6.95 | — |
| — | 1.36 | 1.77 | 1.56 | — | — | 75 | — | — | 7.53 | 7.00 | 8.05 | — |
| — | 1.25 | 1.66 | 1.46 | — | — | 76 | — | — | 8.10 | 6.85 | 9.35 | — |
| — | 1.11 | 1.25 | 1.18 | — | — | 77 | — | — | 8.68 | 7.20 | 10.15 | — |
| — | 0.77 | 1.65 | 1.21 | — | — | 78 | — | — | 9.78 | 8.45 | 11.10 | — |
| — | 0.56 | 1.14 | 0.85 | — | — | 79 | — | — | 10.93 | 9.90 | 11.95 | — |
| — | 0.62 | 0.89 | 0.76 | — | — | 80 | — | — | 11.50 | 10.20 | 12.80 | — |
| — | 0.58 | 0.77 | 0.68 | — | — | 81 | — | — | 12.43 | 11.65 | 13.20 | — |
| — | 0.23 | 0.92 | 0.57 | — | — | 82 | — | — | 13.35 | 12.60 | 14.10 | — |
| — | 0.13 | 0.57 | 0.35 | — | — | 83 | — | — | 14.28 | 13.50 | 15.05 | — |
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.