Spot 69.32
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.65 | 22.10 | 20.38 | +0.95 | 33.8% | 50 | 33.8% | -0.05 | 0.35 | 0.27 | 0.44 | — |
| — | 14.20 | 17.70 | 15.95 | +0.90 | 30.9% | 55 | 30.9% | -0.10 | 0.80 | 0.34 | 1.25 | — |
| — | 11.15 | 13.30 | 12.22 | +0.82 | 28.5% | 60 | 28.5% | -0.18 | 1.60 | 0.99 | 2.21 | — |
| — | 8.80 | 9.90 | 9.35 | +0.76 | 27.2% | 63 | 27.2% | -0.25 | 2.25 | 1.15 | 3.35 | — |
| — | 8.20 | 10.50 | 9.35 | +0.73 | 26.8% | 64 | 26.8% | -0.28 | 2.73 | 1.37 | 4.10 | — |
| — | 7.35 | 9.80 | 8.57 | +0.70 | 26.4% | 65 | 26.4% | -0.31 | 2.68 | 0.96 | 4.40 | — |
| — | 6.05 | 8.00 | 7.03 | +0.68 | 26.1% | 66 | 26.1% | -0.34 | 2.98 | 1.70 | 4.25 | — |
| — | 5.95 | 7.50 | 6.72 | +0.65 | 25.7% | 67 | 25.7% | -0.37 | 3.38 | 1.90 | 4.85 | — |
| — | 5.15 | 7.00 | 6.08 | +0.61 | 25.4% | 68 | 25.4% | -0.40 | 3.23 | 1.50 | 4.95 | — |
| — | 4.40 | 6.70 | 5.55 | +0.58 | 25.0% | 69 | 25.0% | -0.44 | 3.90 | 2.10 | 5.70 | — |
| — | 2.70 | 6.35 | 4.53 | +0.55 | 24.7% | 70 | 24.7% | -0.47 | 4.42 | 2.35 | 6.50 | — |
| — | 2.67 | 5.20 | 3.94 | +0.51 | 24.5% | 71 | 24.5% | -0.51 | 4.94 | 2.83 | 7.05 | — |
| — | 2.60 | 5.80 | 4.20 | — | — | 72 | — | — | 5.55 | 3.55 | 7.55 | — |
| — | 1.36 | 4.95 | 3.15 | — | — | 73 | — | — | 6.15 | 4.25 | 8.05 | — |
| — | 1.71 | 4.95 | 3.33 | — | — | 74 | — | — | 6.53 | 5.95 | 7.10 | — |
| — | 0.66 | 3.90 | 2.28 | — | — | 75 | — | — | 7.50 | 5.85 | 9.15 | — |
| — | 1.37 | 2.94 | 2.15 | +0.35 | 23.4% | 76 | 23.4% | -0.69 | 8.18 | 6.50 | 9.85 | — |
| — | 0.63 | 3.40 | 2.02 | +0.31 | 23.3% | 77 | 23.3% | -0.72 | 9.00 | 7.30 | 10.70 | — |
| — | 0.12 | 3.35 | 1.74 | +0.26 | 23.1% | 79 | 23.1% | -0.78 | 9.95 | 8.90 | 11.00 | — |
| — | — | 2.16 | — | +0.21 | 23.0% | 81 | 23.0% | -0.84 | 11.72 | 10.70 | 12.75 | — |
| — | — | 1.78 | — | — | — | 83 | 22.9% | -0.89 | 13.60 | 12.00 | 15.20 | — |
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.