Spot 69.59
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 58 | — | — | — | — | — | — |
| — | — | — | — | — | — | 59 | — | — | — | — | — | — |
| — | 9.35 | 11.65 | 10.50 | +0.89 | 46.4% | 60 | 46.4% | -0.11 | 0.54 | 0.52 | 0.55 | — |
| — | 8.25 | 10.80 | 9.53 | +0.87 | 46.0% | 61 | 46.0% | -0.14 | 0.68 | 0.66 | 0.69 | — |
| — | 7.45 | 10.00 | 8.72 | +0.84 | 45.6% | 62 | 45.6% | -0.16 | 0.84 | 0.83 | 0.86 | — |
| — | 6.65 | 9.20 | 7.92 | +0.81 | 45.3% | 63 | 45.3% | -0.20 | 1.05 | 1.04 | 1.07 | — |
| — | 6.50 | 7.50 | 7.00 | +0.77 | 45.1% | 64 | 45.1% | -0.23 | 1.29 | 1.28 | 1.31 | — |
| — | 5.25 | 7.70 | 6.47 | +0.73 | 44.9% | 65 | 44.9% | -0.27 | 1.58 | 1.56 | 1.60 | — |
| — | 4.95 | 6.05 | 5.50 | +0.69 | 44.9% | 66 | 44.9% | -0.31 | 1.91 | 1.89 | 1.93 | — |
| — | 5.00 | 5.50 | 5.25 | +0.65 | 44.8% | 67 | 44.8% | -0.35 | 2.28 | 2.26 | 2.30 | — |
| — | 4.15 | 5.15 | 4.65 | +0.61 | 44.9% | 68 | 44.9% | -0.40 | 2.71 | 2.68 | 2.73 | — |
| — | 3.45 | 4.45 | 3.95 | +0.56 | 45.0% | 69 | 45.0% | -0.44 | 3.17 | 3.15 | 3.20 | — |
| — | 3.50 | 3.60 | 3.55 | +0.52 | 45.1% | 70 | 45.1% | -0.48 | 3.67 | 3.60 | 3.75 | — |
| — | 3.05 | 3.15 | 3.10 | +0.47 | 45.2% | 71 | 45.2% | -0.53 | 4.22 | 4.00 | 4.45 | — |
| — | 2.68 | 2.72 | 2.70 | +0.43 | 45.3% | 72 | 45.3% | -0.57 | 4.67 | 4.35 | 5.00 | — |
| — | 2.32 | 2.37 | 2.35 | +0.39 | 45.5% | 73 | 45.5% | -0.61 | 5.35 | 5.05 | 5.65 | — |
| — | 2.01 | 2.05 | 2.03 | +0.35 | 45.6% | 74 | 45.6% | -0.65 | 6.03 | 5.65 | 6.40 | — |
| — | 1.73 | 1.76 | 1.75 | +0.32 | 45.7% | 75 | 45.7% | -0.69 | 6.80 | 6.55 | 7.05 | — |
| — | 1.48 | 1.52 | 1.50 | +0.28 | 45.9% | 76 | 45.9% | -0.72 | 7.50 | 6.80 | 8.20 | — |
| — | 1.26 | 1.30 | 1.28 | +0.25 | 46.0% | 77 | 46.0% | -0.76 | 8.10 | 7.40 | 8.80 | — |
| — | 1.08 | 1.11 | 1.09 | +0.22 | 46.2% | 78 | 46.2% | -0.79 | 9.10 | 8.50 | 9.70 | — |
| — | 0.92 | 0.95 | 0.94 | +0.19 | 46.4% | 79 | 46.4% | -0.81 | 10.25 | 9.15 | 11.35 | — |
| — | 0.78 | 0.81 | 0.80 | +0.17 | 46.6% | 80 | 46.6% | -0.84 | 10.93 | 9.65 | 12.20 | — |
| — | 0.66 | 0.69 | 0.68 | +0.15 | 46.9% | 81 | 46.9% | -0.86 | 11.97 | 11.10 | 12.85 | — |
| — | 0.57 | 0.59 | 0.58 | +0.13 | 47.2% | 82 | 47.2% | -0.88 | 12.72 | 11.45 | 14.00 | — |
| — | 0.48 | 0.51 | 0.49 | +0.11 | 47.6% | 83 | 47.6% | -0.90 | 13.62 | 12.35 | 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.