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 | |
| — | 7.80 | 10.90 | 9.35 | +0.98 | 40.0% | 60 | 40.0% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.05 | 10.05 | 9.05 | +0.97 | 39.0% | 61 | 39.0% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 6.10 | 9.05 | 7.58 | +0.96 | 37.4% | 62 | 37.4% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 5.80 | 7.70 | 6.75 | +0.94 | 35.6% | 63 | 35.6% | -0.06 | 0.10 | 0.09 | 0.11 | — |
| — | 4.65 | 6.05 | 5.35 | +0.92 | 34.0% | 64 | 34.0% | -0.08 | 0.15 | 0.14 | 0.16 | — |
| — | 4.10 | 5.05 | 4.58 | +0.88 | 32.6% | 65 | 32.6% | -0.12 | 0.24 | 0.23 | 0.25 | — |
| — | 3.50 | 4.20 | 3.85 | +0.82 | 31.7% | 66 | 31.7% | -0.18 | 0.38 | 0.37 | 0.39 | — |
| — | 2.85 | 3.15 | 3.00 | +0.75 | 31.2% | 67 | 31.2% | -0.25 | 0.59 | 0.58 | 0.61 | — |
| — | 2.21 | 2.52 | 2.37 | +0.65 | 31.2% | 68 | 31.2% | -0.35 | 0.91 | 0.90 | 0.92 | — |
| — | 1.65 | 1.71 | 1.68 | +0.55 | 31.6% | 69 | 31.6% | -0.46 | 1.35 | 1.31 | 1.39 | — |
| — | 1.21 | 1.23 | 1.22 | +0.44 | 31.9% | 70 | 31.9% | -0.56 | 1.90 | 1.85 | 1.94 | — |
| — | 0.85 | 0.88 | 0.86 | +0.35 | 32.0% | 71 | 32.0% | -0.66 | 2.54 | 2.32 | 2.76 | — |
| — | 0.58 | 0.60 | 0.59 | +0.26 | 32.1% | 72 | 32.1% | -0.75 | 3.35 | 3.20 | 3.50 | — |
| — | 0.39 | 0.40 | 0.40 | +0.19 | 32.5% | 73 | 32.5% | -0.82 | 4.25 | 4.00 | 4.50 | — |
| — | 0.26 | 0.28 | 0.27 | +0.13 | 33.1% | 74 | 33.1% | -0.87 | 4.85 | 4.45 | 5.25 | — |
| — | 0.18 | 0.19 | 0.18 | +0.10 | 34.1% | 75 | 34.1% | -0.91 | 5.90 | 5.65 | 6.15 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 35.4% | 76 | 35.4% | -0.94 | 7.05 | 6.75 | 7.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 36.8% | 77 | 36.8% | -0.96 | 7.80 | 7.60 | 8.00 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 38.3% | 78 | 38.3% | -0.97 | 9.22 | 8.25 | 10.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 40.1% | 79 | 40.1% | -0.98 | 10.28 | 9.25 | 11.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 42.2% | 80 | 42.2% | -0.98 | 11.38 | 10.10 | 12.65 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 81 | — | — | 11.97 | 10.20 | 13.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 46.3% | 82 | — | — | 12.97 | 11.30 | 14.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 48.1% | 83 | 48.1% | -0.99 | 13.88 | 11.85 | 15.90 | — |
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.