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 | |
| — | 13.40 | 15.35 | 14.38 | +0.90 | 39.4% | 56 | 39.4% | -0.10 | 0.65 | 0.62 | 0.67 | — |
| — | 12.40 | 13.05 | 12.72 | +0.87 | 38.9% | 58 | 38.9% | -0.13 | 0.94 | 0.89 | 0.99 | — |
| — | 11.00 | 11.55 | 11.28 | +0.82 | 38.6% | 60 | 38.6% | -0.18 | 1.33 | 1.28 | 1.38 | — |
| — | 9.30 | 10.05 | 9.68 | +0.77 | 38.4% | 62 | 38.4% | -0.23 | 1.84 | 1.77 | 1.91 | — |
| — | 8.45 | 9.60 | 9.03 | +0.75 | 38.3% | 63 | 38.3% | -0.26 | 2.12 | 2.05 | 2.20 | — |
| — | 8.00 | 8.90 | 8.45 | — | — | 64 | 38.2% | -0.28 | 2.42 | 2.18 | 2.65 | — |
| — | 7.30 | 8.15 | 7.72 | +0.69 | 38.2% | 65 | 38.2% | -0.31 | 2.79 | 2.73 | 2.84 | — |
| — | 6.60 | 7.20 | 6.90 | +0.66 | 38.1% | 66 | 38.1% | -0.35 | 3.15 | 3.00 | 3.30 | — |
| — | 6.05 | 6.95 | 6.50 | +0.63 | 38.1% | 67 | 38.1% | -0.38 | 3.52 | 3.30 | 3.75 | — |
| — | 5.55 | 6.30 | 5.92 | +0.60 | 38.1% | 68 | 38.1% | -0.41 | 4.08 | 3.90 | 4.25 | — |
| — | 5.35 | 5.50 | 5.42 | — | — | 69 | 38.1% | -0.44 | 4.58 | 4.40 | 4.75 | — |
| — | 4.90 | 5.00 | 4.95 | +0.53 | 38.1% | 70 | 38.1% | -0.48 | 5.10 | 5.00 | 5.20 | — |
| — | 4.35 | 4.55 | 4.45 | +0.50 | 38.1% | 71 | — | — | 5.67 | 5.55 | 5.80 | — |
| — | 4.05 | 4.15 | 4.10 | +0.47 | 38.1% | 72 | — | — | 6.22 | 6.00 | 6.45 | — |
| — | 3.50 | 4.00 | 3.75 | +0.44 | 38.1% | 73 | 38.1% | -0.57 | 6.92 | 6.75 | 7.10 | — |
| — | 3.15 | 3.45 | 3.30 | — | — | 74 | 38.1% | -0.60 | 7.40 | 7.00 | 7.80 | — |
| — | 3.00 | 3.10 | 3.05 | +0.38 | 38.1% | 75 | 38.1% | -0.63 | 8.22 | 7.95 | 8.50 | — |
| — | 2.17 | 2.53 | 2.35 | +0.33 | 38.2% | 77 | 38.2% | -0.69 | 9.78 | 9.45 | 10.10 | — |
| — | 1.78 | 2.19 | 1.99 | +0.28 | 38.3% | 79 | 38.3% | -0.74 | 11.20 | 10.75 | 11.65 | — |
| — | 1.50 | 1.72 | 1.61 | +0.24 | 38.5% | 81 | 38.5% | -0.79 | 13.07 | 12.10 | 14.05 | — |
| — | 1.21 | 1.32 | 1.26 | +0.20 | 38.8% | 83 | 38.8% | -0.83 | 14.45 | 14.00 | 14.90 | — |
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.