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 | |
| — | 8.45 | 11.15 | 9.80 | +0.88 | 44.5% | 60 | 44.5% | -0.12 | 0.56 | 0.55 | 0.57 | — |
| — | 7.30 | 10.40 | 8.85 | +0.86 | 44.1% | 61 | 44.1% | -0.14 | 0.70 | 0.69 | 0.72 | — |
| — | 7.70 | 10.30 | 9.00 | +0.83 | 43.8% | 62 | 43.8% | -0.17 | 0.88 | 0.87 | 0.89 | — |
| — | 7.25 | 8.75 | 8.00 | +0.79 | 43.5% | 63 | 43.5% | -0.20 | 1.09 | 1.08 | 1.11 | — |
| — | 6.35 | 7.60 | 6.97 | +0.76 | 43.3% | 64 | 43.3% | -0.24 | 1.34 | 1.33 | 1.36 | — |
| — | 5.75 | 6.35 | 6.05 | +0.72 | 43.3% | 65 | 43.3% | -0.28 | 1.64 | 1.62 | 1.65 | — |
| — | 5.15 | 5.65 | 5.40 | +0.68 | 43.3% | 66 | 43.3% | -0.32 | 1.99 | 1.97 | 2.01 | — |
| — | 4.55 | 5.35 | 4.95 | +0.64 | 43.4% | 67 | 43.4% | -0.37 | 2.38 | 2.36 | 2.40 | — |
| — | 4.15 | 4.40 | 4.28 | +0.59 | 43.5% | 68 | 43.5% | -0.41 | 2.82 | 2.80 | 2.84 | — |
| — | 3.60 | 3.95 | 3.77 | +0.55 | 43.7% | 69 | 43.7% | -0.46 | 3.30 | 3.25 | 3.35 | — |
| — | 3.30 | 3.40 | 3.35 | +0.50 | 43.8% | 70 | 43.8% | -0.50 | 3.85 | 3.80 | 3.90 | — |
| — | 2.92 | 2.96 | 2.94 | +0.46 | 43.9% | 71 | 43.9% | -0.55 | 4.55 | 4.40 | 4.70 | — |
| — | 2.54 | 2.58 | 2.56 | +0.42 | 44.0% | 72 | 44.0% | -0.59 | 5.12 | 4.85 | 5.40 | — |
| — | 2.20 | 2.23 | 2.21 | +0.38 | 44.0% | 73 | 44.0% | -0.63 | 5.78 | 5.65 | 5.90 | — |
| — | 1.89 | 1.93 | 1.91 | +0.34 | 44.1% | 74 | 44.1% | -0.67 | 6.53 | 6.10 | 6.95 | — |
| — | 1.62 | 1.66 | 1.64 | +0.30 | 44.2% | 75 | 44.2% | -0.71 | 7.33 | 6.95 | 7.70 | — |
| — | 1.39 | 1.42 | 1.41 | +0.27 | 44.2% | 76 | 44.2% | -0.74 | 8.15 | 7.80 | 8.50 | — |
| — | 1.18 | 1.21 | 1.20 | +0.24 | 44.4% | 77 | 44.4% | -0.77 | 8.75 | 8.20 | 9.30 | — |
| — | 1.02 | 1.04 | 1.03 | — | — | 78 | — | — | 9.60 | 9.05 | 10.15 | — |
| — | 0.85 | 0.88 | 0.86 | — | — | 79 | — | — | 10.47 | 8.80 | 12.15 | — |
| — | 0.73 | 0.75 | 0.74 | — | — | 80 | — | — | 11.47 | 9.95 | 13.00 | — |
| — | 0.62 | 0.64 | 0.63 | +0.14 | 45.3% | 81 | 45.3% | -0.87 | 12.28 | 11.25 | 13.30 | — |
| — | 0.52 | 0.55 | 0.54 | +0.12 | 45.7% | 82 | 45.7% | -0.89 | 13.30 | 12.25 | 14.35 | — |
| — | 0.45 | 0.47 | 0.46 | +0.11 | 46.1% | 83 | 46.1% | -0.90 | 14.10 | 12.75 | 15.45 | — |
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.