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 | — | — | — | — | — | — |
| — | 9.50 | 11.05 | 10.28 | +0.99 | 43.1% | 60 | 43.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 7.50 | 10.05 | 8.78 | +0.98 | 41.8% | 61 | 41.8% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.50 | 9.35 | 8.43 | +0.97 | 39.9% | 62 | 39.9% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 6.30 | 8.10 | 7.20 | +0.96 | 37.5% | 63 | 37.5% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 4.70 | 7.10 | 5.90 | +0.94 | 35.2% | 64 | 35.2% | -0.06 | 0.09 | 0.08 | 0.10 | — |
| — | 4.00 | 5.40 | 4.70 | +0.91 | 33.1% | 65 | 33.1% | -0.09 | 0.14 | 0.13 | 0.15 | — |
| — | 3.05 | 4.75 | 3.90 | +0.87 | 31.6% | 66 | 31.6% | -0.13 | 0.23 | 0.22 | 0.24 | — |
| — | 2.46 | 3.75 | 3.10 | +0.80 | 30.8% | 67 | 30.8% | -0.20 | 0.40 | 0.39 | 0.41 | — |
| — | 2.22 | 2.79 | 2.50 | +0.70 | 30.6% | 68 | 30.6% | -0.30 | 0.67 | 0.65 | 0.68 | — |
| — | 1.70 | 1.80 | 1.75 | +0.59 | 31.0% | 69 | 31.0% | -0.41 | 1.02 | 0.99 | 1.06 | — |
| — | 1.20 | 1.27 | 1.24 | +0.47 | 31.7% | 70 | 31.7% | -0.53 | 1.53 | 1.50 | 1.57 | — |
| — | 0.83 | 0.86 | 0.84 | +0.36 | 32.2% | 71 | 32.2% | -0.64 | 2.12 | 2.05 | 2.20 | — |
| — | 0.55 | 0.57 | 0.56 | +0.27 | 32.3% | 72 | 32.3% | -0.74 | 2.85 | 2.72 | 2.99 | — |
| — | 0.35 | 0.37 | 0.36 | +0.19 | 32.6% | 73 | 32.6% | -0.82 | 3.62 | 3.25 | 4.00 | — |
| — | 0.22 | 0.25 | 0.23 | +0.13 | 33.2% | 74 | 33.2% | -0.88 | 4.47 | 3.90 | 5.05 | — |
| — | 0.15 | 0.16 | 0.15 | +0.09 | 34.3% | 75 | 34.3% | -0.92 | 5.22 | 4.85 | 5.60 | — |
| — | 0.10 | 0.12 | 0.11 | +0.06 | 35.8% | 76 | 35.8% | -0.95 | 6.92 | 6.20 | 7.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 37.5% | 77 | 37.5% | -0.96 | 7.40 | 6.25 | 8.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 39.4% | 78 | 39.4% | -0.98 | 8.05 | 7.10 | 9.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 41.4% | 79 | 41.4% | -0.98 | 8.88 | 8.10 | 9.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 43.4% | 80 | 43.4% | -0.99 | 10.15 | 9.75 | 10.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 45.4% | 81 | 45.4% | -0.99 | 11.38 | 10.10 | 12.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 47.4% | 82 | 47.4% | -1.00 | 12.38 | 11.10 | 13.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 49.2% | 83 | 49.2% | -1.00 | 13.35 | 11.60 | 15.10 | — |
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.