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 | |
| — | 33.25 | 35.70 | 34.48 | — | — | 35 | — | — | 0.11 | 0.02 | 0.20 | — |
| — | 28.90 | 30.25 | 29.57 | — | — | 40 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 23.35 | 25.95 | 24.65 | — | — | 45 | — | — | 0.18 | 0.11 | 0.26 | — |
| — | 20.40 | 24.00 | 22.20 | — | — | 47.5 | — | — | 0.41 | 0.21 | 0.61 | — |
| — | 18.30 | 21.75 | 20.02 | — | — | 50 | — | — | 0.46 | 0.37 | 0.55 | — |
| — | 15.10 | 16.10 | 15.60 | — | — | 55 | 48.5% | -0.12 | 0.97 | 0.89 | 1.05 | — |
| 9,124 | 10.65 | 12.25 | 11.45 | +0.79 | 47.1% | 60 | 47.1% | -0.21 | 2.00 | 1.89 | 2.12 | 13,738 |
| 0 | 9.45 | 10.45 | 9.95 | +0.73 | 46.7% | 62.5 | 46.7% | -0.27 | 2.81 | 2.51 | 3.10 | 6 |
| — | 8.10 | 8.65 | 8.38 | +0.67 | 46.4% | 65 | 46.4% | -0.33 | 3.73 | 3.60 | 3.85 | — |
| — | 6.65 | 7.55 | 7.10 | +0.60 | 46.2% | 67.5 | 46.2% | -0.40 | 4.85 | 4.25 | 5.45 | — |
| — | 5.50 | 6.05 | 5.78 | +0.54 | 46.2% | 70 | 46.2% | -0.47 | 6.10 | 5.95 | 6.25 | — |
| — | 4.40 | 4.95 | 4.67 | +0.47 | 46.3% | 72.5 | 46.3% | -0.54 | 7.60 | 7.20 | 8.00 | — |
| — | 3.50 | 4.05 | 3.77 | +0.41 | 46.4% | 75 | 46.4% | -0.60 | 8.62 | 7.70 | 9.55 | — |
| — | 2.95 | 3.35 | 3.15 | +0.35 | 46.7% | 77.5 | 46.7% | -0.66 | 10.75 | 9.20 | 12.30 | — |
| — | 2.39 | 2.69 | 2.54 | +0.30 | 47.0% | 80 | 47.0% | -0.71 | 12.95 | 12.55 | 13.35 | — |
| — | 1.87 | 2.22 | 2.04 | +0.26 | 47.3% | 82.5 | 47.3% | -0.76 | 14.50 | 13.20 | 15.80 | — |
| — | 1.48 | 1.73 | 1.60 | +0.22 | 47.7% | 85 | 47.7% | -0.80 | 17.35 | 16.40 | 18.30 | — |
| — | 1.00 | 1.57 | 1.28 | +0.18 | 48.1% | 87.5 | 48.1% | -0.84 | 19.32 | 18.50 | 20.15 | — |
| — | 0.94 | 1.22 | 1.08 | +0.15 | 48.5% | 90 | 48.5% | -0.87 | 21.57 | 20.75 | 22.40 | — |
| — | 0.55 | 0.75 | 0.65 | +0.11 | 49.4% | 95 | 49.4% | -0.92 | 26.30 | 24.55 | 28.05 | — |
| — | 0.23 | 0.59 | 0.41 | +0.08 | 50.3% | 100 | 50.3% | -0.95 | 31.57 | 30.25 | 32.90 | — |
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.