Spot 69.24
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 9.60 | 8.95 | — | — | 60 | 57.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 7.55 | 9.00 | 8.28 | — | — | 61 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 6.65 | 8.05 | 7.35 | — | — | 62 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 5.55 | 6.85 | 6.20 | +0.98 | 44.1% | 63 | 44.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.00 | 6.35 | 5.67 | +0.97 | 39.7% | 64 | 39.7% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.00 | 4.75 | 3.88 | +0.95 | 36.5% | 65 | 36.5% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 3.00 | 3.45 | 3.23 | +0.91 | 34.3% | 66 | 34.3% | -0.09 | 0.10 | 0.10 | 0.11 | — |
| — | 2.15 | 2.55 | 2.35 | +0.84 | 33.1% | 67 | 33.1% | -0.16 | 0.21 | 0.21 | 0.22 | — |
| — | 1.70 | 1.75 | 1.73 | +0.72 | 32.5% | 68 | 32.5% | -0.29 | 0.43 | 0.42 | 0.45 | — |
| — | 1.09 | 1.13 | 1.11 | +0.55 | 33.1% | 69 | 33.1% | -0.45 | 0.81 | 0.80 | 0.83 | — |
| — | 0.65 | 0.67 | 0.66 | +0.39 | 33.6% | 70 | 33.6% | -0.61 | 1.36 | 1.34 | 1.38 | — |
| — | 0.36 | 0.37 | 0.36 | +0.25 | 34.6% | 71 | 34.6% | -0.75 | 2.08 | 2.05 | 2.10 | — |
| — | 0.19 | 0.20 | 0.20 | +0.15 | 35.1% | 72 | 35.1% | -0.85 | 2.94 | 2.89 | 3.00 | — |
| — | 0.10 | 0.11 | 0.10 | +0.09 | 36.2% | 73 | 36.2% | -0.92 | 3.98 | 3.60 | 4.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 38.1% | 74 | 38.1% | -0.96 | 4.85 | 4.70 | 5.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 40.8% | 75 | 40.8% | -0.97 | 6.20 | 5.70 | 6.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 43.8% | 76 | 43.8% | -0.99 | 7.08 | 6.65 | 7.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 47.0% | 77 | 47.0% | -0.99 | 8.05 | 7.60 | 8.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 50.7% | 78 | 50.7% | -0.99 | 8.95 | 8.50 | 9.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 53.9% | 79 | 53.9% | -1.00 | 9.95 | 9.55 | 10.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 56.2% | 80 | 56.2% | -1.00 | 11.03 | 10.45 | 11.60 | — |
| — | — | 0.01 | — | +0.01 | 57.9% | 81 | 57.9% | -1.00 | 12.10 | 10.90 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 58.9% | 82 | 58.9% | -1.00 | 13.28 | 12.20 | 14.35 | — |
| — | — | 0.01 | — | +0.00 | 59.7% | 83 | 59.7% | -1.00 | 13.68 | 12.80 | 14.55 | — |
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.