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 | |
| — | 14.65 | 15.55 | 15.10 | +0.91 | 40.1% | 56 | 40.1% | -0.10 | 0.71 | 0.59 | 0.84 | — |
| — | 11.90 | 14.45 | 13.18 | +0.87 | 39.6% | 58 | 39.6% | -0.13 | 0.92 | 0.89 | 0.95 | — |
| — | 10.55 | 12.60 | 11.57 | +0.83 | 39.2% | 60 | 39.2% | -0.17 | 1.20 | 1.08 | 1.32 | — |
| — | 8.95 | 10.95 | 9.95 | +0.78 | 38.8% | 62 | 38.8% | -0.22 | 1.66 | 1.37 | 1.95 | — |
| — | 8.40 | 9.50 | 8.95 | +0.73 | 38.4% | 64 | 38.4% | -0.27 | 2.26 | 1.77 | 2.75 | — |
| — | 7.60 | 8.20 | 7.90 | +0.70 | 38.3% | 65 | 38.3% | -0.30 | 2.46 | 2.14 | 2.79 | — |
| — | 6.20 | 7.90 | 7.05 | +0.67 | 38.2% | 66 | 38.2% | -0.33 | 2.87 | 2.63 | 3.10 | — |
| — | 6.15 | 7.30 | 6.72 | +0.64 | 38.1% | 67 | 38.1% | -0.37 | 3.35 | 3.20 | 3.50 | — |
| — | 5.80 | 6.55 | 6.17 | +0.61 | 38.1% | 68 | 38.1% | -0.40 | 3.77 | 3.55 | 4.00 | — |
| — | 4.95 | 6.45 | 5.70 | +0.58 | 38.1% | 69 | 38.1% | -0.43 | 4.25 | 3.95 | 4.55 | — |
| — | 4.95 | 5.40 | 5.17 | +0.54 | 38.1% | 70 | 38.1% | -0.46 | 4.88 | 4.75 | 5.00 | — |
| — | 4.55 | 4.90 | 4.72 | +0.51 | 38.1% | 71 | 38.1% | -0.50 | 5.35 | 4.90 | 5.80 | — |
| — | 4.15 | 4.55 | 4.35 | +0.48 | 38.2% | 72 | 38.2% | -0.53 | 6.12 | 5.75 | 6.50 | — |
| — | 3.75 | 4.00 | 3.88 | +0.45 | 38.2% | 73 | 38.2% | -0.56 | 6.53 | 6.35 | 6.70 | — |
| — | 3.25 | 4.00 | 3.62 | +0.42 | 38.3% | 74 | 38.3% | -0.59 | 7.17 | 6.95 | 7.40 | — |
| — | 3.10 | 3.25 | 3.17 | +0.39 | 38.4% | 75 | 38.4% | -0.62 | 7.75 | 7.35 | 8.15 | — |
| — | 2.68 | 3.20 | 2.94 | +0.36 | 38.4% | 76 | 38.4% | -0.65 | 8.65 | 8.25 | 9.05 | — |
| — | 2.45 | 2.61 | 2.53 | +0.34 | 38.5% | 77 | 38.5% | -0.68 | 9.40 | 9.00 | 9.80 | — |
| — | 2.00 | 2.16 | 2.08 | +0.29 | 38.7% | 79 | 38.7% | -0.73 | 11.20 | 10.30 | 12.10 | 4,100 |
| — | 1.50 | 1.95 | 1.73 | +0.24 | 38.9% | 81 | 38.9% | -0.78 | 12.47 | 11.20 | 13.75 | — |
| — | 1.17 | 1.42 | 1.29 | +0.20 | 39.1% | 83 | 39.1% | -0.82 | 14.18 | 12.90 | 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.