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 | |
| — | 12.35 | 15.85 | 14.10 | +1.00 | 52.0% | 55 | 52.0% | -0.00 | — | — | 0.63 | — |
| — | 10.00 | 12.55 | 11.28 | +0.99 | 48.9% | 58 | 48.9% | -0.01 | — | — | 0.08 | — |
| — | 9.00 | 11.90 | 10.45 | +0.99 | 48.0% | 59 | 48.0% | -0.01 | — | — | 0.23 | — |
| — | 8.20 | 10.95 | 9.57 | +0.98 | 47.3% | 60 | 47.3% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 6.40 | 9.60 | 8.00 | +0.97 | 46.7% | 61 | 46.7% | -0.03 | 0.15 | 0.04 | 0.27 | — |
| — | 6.05 | 8.70 | 7.38 | +0.95 | 46.3% | 62 | 46.3% | -0.05 | 0.15 | 0.04 | 0.26 | — |
| — | 5.20 | 7.70 | 6.45 | +0.93 | 45.9% | 63 | 45.9% | -0.07 | 0.17 | 0.15 | 0.20 | — |
| — | 4.95 | 6.20 | 5.58 | +0.89 | 45.6% | 64 | 45.6% | -0.11 | 0.28 | 0.24 | 0.31 | — |
| — | 4.30 | 5.95 | 5.12 | +0.84 | 45.4% | 65 | 45.4% | -0.16 | 0.44 | 0.36 | 0.52 | — |
| — | 3.55 | 4.80 | 4.17 | +0.78 | 45.2% | 66 | 45.2% | -0.22 | 0.60 | 0.50 | 0.71 | — |
| — | 2.57 | 3.85 | 3.21 | +0.71 | 45.2% | 67 | 45.2% | -0.29 | 0.82 | 0.62 | 1.02 | — |
| — | 2.41 | 3.80 | 3.10 | +0.63 | 45.3% | 68 | 45.3% | -0.37 | 1.25 | 1.12 | 1.38 | — |
| — | 1.75 | 2.28 | 2.02 | +0.54 | 45.4% | 69 | 45.4% | -0.46 | 1.74 | 1.54 | 1.94 | — |
| — | 1.26 | 1.71 | 1.49 | +0.46 | 45.6% | 70 | 45.6% | -0.54 | 2.21 | 2.06 | 2.35 | — |
| — | 0.91 | 1.52 | 1.22 | +0.38 | 45.9% | 71 | 45.9% | -0.62 | 2.78 | 2.59 | 2.97 | — |
| — | 0.64 | 0.97 | 0.81 | +0.31 | 46.3% | 72 | 46.3% | -0.69 | 3.42 | 3.05 | 3.80 | — |
| — | 0.52 | 0.80 | 0.66 | +0.24 | 46.8% | 73 | 46.8% | -0.76 | 4.28 | 3.60 | 4.95 | — |
| — | 0.36 | 0.50 | 0.43 | +0.19 | 47.3% | 74 | 47.3% | -0.82 | 5.17 | 3.90 | 6.45 | — |
| — | 0.07 | 0.55 | 0.31 | +0.14 | 48.0% | 75 | 48.0% | -0.86 | 5.83 | 4.80 | 6.85 | — |
| — | 0.17 | 0.32 | 0.24 | +0.11 | 48.6% | 76 | 48.6% | -0.90 | 6.97 | 5.70 | 8.25 | — |
| — | 0.07 | 0.23 | 0.15 | +0.08 | 49.4% | 77 | 49.4% | -0.92 | 7.92 | 6.65 | 9.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 50.1% | 78 | 50.1% | -0.94 | 8.82 | 7.55 | 10.10 | — |
| — | — | 0.16 | — | +0.05 | 50.9% | 79 | 50.9% | -0.96 | 10.05 | 8.95 | 11.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 51.6% | 80 | 51.6% | -0.97 | 10.72 | 10.15 | 11.30 | — |
| — | — | 0.58 | — | +0.02 | 52.4% | 81 | 52.4% | -0.98 | 12.15 | 10.95 | 13.35 | — |
| — | — | 0.11 | — | +0.02 | 53.2% | 82 | 53.2% | -0.99 | 13.10 | 12.10 | 14.10 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 53.9% | 83 | 53.9% | -0.99 | 13.97 | 12.20 | 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.