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 | |
| — | 28.20 | 31.60 | 29.90 | +0.97 | 53.1% | 40 | 53.1% | -0.03 | 0.20 | 0.04 | 0.35 | — |
| — | 26.70 | 28.40 | 27.55 | +0.96 | 51.7% | 42.5 | 51.7% | -0.04 | 0.33 | 0.17 | 0.49 | — |
| — | 23.95 | 26.60 | 25.27 | +0.94 | 50.5% | 45 | 50.5% | -0.06 | 0.52 | 0.34 | 0.69 | — |
| — | 21.15 | 24.85 | 23.00 | +0.92 | 49.5% | 47.5 | 49.5% | -0.08 | 0.80 | 0.45 | 1.15 | — |
| — | 19.60 | 22.20 | 20.90 | +0.90 | 48.7% | 50 | 48.7% | -0.10 | 1.06 | 0.86 | 1.26 | — |
| — | 16.15 | 17.65 | 16.90 | +0.84 | 47.4% | 55 | 47.4% | -0.16 | 1.88 | 1.71 | 2.05 | — |
| — | 12.05 | 14.65 | 13.35 | +0.76 | 46.6% | 60 | 46.6% | -0.25 | 3.42 | 3.25 | 3.60 | — |
| — | 10.50 | 13.10 | 11.80 | +0.71 | 46.4% | 62.5 | 46.4% | -0.29 | 4.28 | 4.05 | 4.50 | — |
| — | 9.05 | 11.65 | 10.35 | +0.66 | 46.2% | 65 | 46.2% | -0.34 | 5.30 | 5.05 | 5.55 | — |
| — | 8.75 | 10.35 | 9.55 | +0.61 | 46.0% | 67.5 | 46.0% | -0.39 | 6.45 | 6.20 | 6.70 | — |
| — | 7.60 | 8.10 | 7.85 | +0.56 | 45.9% | 70 | 45.9% | -0.45 | 7.65 | 7.45 | 7.85 | — |
| — | 5.50 | 7.05 | 6.28 | +0.51 | 45.8% | 72.5 | 45.8% | -0.50 | 9.12 | 8.85 | 9.40 | — |
| — | 5.35 | 6.95 | 6.15 | +0.47 | 45.8% | 75 | 45.8% | -0.55 | 10.68 | 10.40 | 10.95 | — |
| — | 4.20 | 6.10 | 5.15 | +0.42 | 45.8% | 77.5 | 45.8% | -0.59 | 12.35 | 12.05 | 12.65 | — |
| — | 4.10 | 4.50 | 4.30 | +0.38 | 45.9% | 80 | 45.9% | -0.64 | 14.22 | 13.80 | 14.65 | — |
| — | 3.50 | 3.90 | 3.70 | +0.34 | 46.0% | 82.5 | 46.0% | -0.68 | 16.25 | 15.55 | 16.95 | — |
| — | 2.80 | 4.00 | 3.40 | +0.30 | 46.1% | 85 | 46.1% | -0.72 | 17.82 | 16.25 | 19.40 | — |
| — | 2.51 | 2.89 | 2.70 | +0.27 | 46.3% | 87.5 | 46.3% | -0.76 | 20.50 | 19.50 | 21.50 | — |
| — | 2.00 | 2.70 | 2.35 | +0.24 | 46.5% | 90 | 46.5% | -0.79 | 22.05 | 20.95 | 23.15 | — |
| — | 1.45 | 1.90 | 1.68 | +0.19 | 46.9% | 95 | 46.9% | -0.85 | 26.40 | 25.10 | 27.70 | — |
| — | 0.93 | 1.43 | 1.18 | +0.15 | 47.6% | 100 | 47.6% | -0.89 | 31.32 | 30.65 | 32.00 | — |
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.