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 | |
| — | 12.30 | 16.15 | 14.22 | +1.00 | 86.2% | 55 | 86.2% | +0.00 | — | — | 0.03 | — |
| — | 10.45 | 14.15 | 12.30 | +1.00 | 82.3% | 57 | 82.3% | -0.00 | — | — | 0.03 | — |
| — | 10.05 | 12.60 | 11.32 | +1.00 | 80.2% | 58 | 80.2% | -0.00 | — | — | 0.04 | — |
| — | 8.30 | 12.15 | 10.22 | +1.00 | 78.1% | 59 | 78.1% | -0.00 | — | — | 0.05 | — |
| — | 7.30 | 11.05 | 9.18 | +1.00 | 76.1% | 60 | 76.1% | -0.00 | — | — | 0.03 | — |
| — | 6.30 | 8.95 | 7.62 | +1.00 | 74.1% | 61 | 74.1% | -0.00 | — | — | 0.06 | — |
| — | 6.65 | 7.95 | 7.30 | +1.00 | 72.4% | 62 | 72.4% | -0.00 | — | — | 0.01 | — |
| — | 5.70 | 6.85 | 6.28 | +1.00 | 70.6% | 63 | 70.6% | -0.00 | — | — | 0.03 | — |
| — | 4.75 | 5.95 | 5.35 | +0.99 | 68.7% | 64 | 68.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 3.75 | 5.05 | 4.40 | +0.97 | 66.2% | 65 | 66.2% | -0.03 | 0.07 | 0.02 | 0.13 | — |
| — | 2.55 | 5.10 | 3.83 | +0.93 | 63.2% | 66 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 1.75 | 2.92 | 2.33 | — | — | 67 | — | — | 0.13 | 0.07 | 0.19 | — |
| — | 1.10 | 1.98 | 1.54 | — | — | 68 | 56.6% | -0.26 | 0.33 | 0.25 | 0.41 | — |
| — | 0.74 | 1.10 | 0.92 | +0.57 | 54.8% | 69 | 54.8% | -0.43 | 0.57 | 0.48 | 0.66 | — |
| — | 0.33 | 0.53 | 0.43 | +0.37 | 54.8% | 70 | 54.8% | -0.63 | 1.15 | 0.93 | 1.36 | — |
| — | 0.16 | 0.27 | 0.21 | +0.21 | 56.3% | 71 | 56.3% | -0.79 | 1.93 | 1.72 | 2.13 | — |
| — | 0.06 | 0.12 | 0.09 | +0.11 | 58.8% | 72 | 58.8% | -0.89 | 2.88 | 2.57 | 3.20 | — |
| — | 0.02 | 0.11 | 0.07 | +0.06 | 61.7% | 73 | 61.7% | -0.95 | 3.70 | 3.20 | 4.20 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 64.3% | 74 | 64.3% | -0.97 | 4.85 | 4.40 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 66.6% | 75 | 66.6% | -0.99 | 6.25 | 5.20 | 7.30 | — |
| — | — | 0.01 | — | +0.01 | 68.6% | 76 | 68.6% | -1.00 | 6.90 | 6.50 | 7.30 | — |
| — | — | 0.08 | — | +0.00 | 70.2% | 77 | 70.2% | -1.00 | 7.92 | 6.95 | 8.90 | — |
| — | — | 0.06 | — | +0.00 | 71.7% | 78 | 71.7% | -1.00 | 8.78 | 8.25 | 9.30 | — |
| — | — | 0.21 | — | +0.00 | 73.3% | 79 | 73.3% | -1.00 | 10.12 | 8.55 | 11.70 | — |
| — | — | 0.05 | — | +0.00 | 75.1% | 80 | 75.1% | -1.00 | 10.95 | 9.20 | 12.70 | — |
| — | — | 1.20 | — | +0.00 | 76.9% | 81 | 76.9% | -1.00 | 12.30 | 10.85 | 13.75 | — |
| — | — | 1.20 | — | +0.00 | 78.8% | 82 | 78.8% | -1.00 | 13.28 | 11.80 | 14.75 | — |
| — | — | 2.13 | — | +0.00 | 80.7% | 83 | 80.7% | -1.00 | 14.05 | 12.35 | 15.75 | — |
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.