Spot 69.90
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.65 | 11.20 | 10.43 | +0.94 | 35.3% | 60 | 35.3% | -0.06 | 0.13 | 0.05 | 0.21 | — |
| — | 8.80 | 10.15 | 9.47 | +0.92 | 35.0% | 61 | 35.0% | -0.08 | 0.24 | 0.16 | 0.32 | — |
| — | 8.00 | 10.00 | 9.00 | +0.90 | 34.7% | 62 | 34.7% | -0.10 | 0.34 | 0.25 | 0.43 | — |
| — | 7.25 | 8.20 | 7.72 | +0.87 | 34.4% | 63 | 34.4% | -0.13 | 0.46 | 0.36 | 0.55 | — |
| — | 6.30 | 7.40 | 6.85 | +0.83 | 34.2% | 64 | 34.2% | -0.17 | 0.61 | 0.50 | 0.72 | — |
| — | 5.80 | 6.10 | 5.95 | +0.79 | 34.0% | 65 | 34.0% | -0.21 | 0.76 | 0.66 | 0.85 | — |
| — | 5.05 | 5.75 | 5.40 | +0.75 | 33.8% | 66 | 33.8% | -0.26 | 1.07 | 0.96 | 1.19 | — |
| — | 4.15 | 5.10 | 4.62 | +0.70 | 33.6% | 67 | 33.6% | -0.31 | 1.31 | 1.17 | 1.45 | — |
| — | 3.55 | 4.35 | 3.95 | +0.64 | 33.5% | 68 | 33.5% | -0.36 | 1.66 | 1.52 | 1.80 | — |
| — | 3.20 | 4.35 | 3.77 | +0.58 | 33.4% | 69 | 33.4% | -0.42 | 2.10 | 1.93 | 2.28 | — |
| — | 2.75 | 2.88 | 2.81 | +0.52 | 33.3% | 70 | 33.3% | -0.48 | 2.60 | 2.40 | 2.80 | — |
| — | 2.24 | 2.50 | 2.37 | +0.47 | 33.3% | 71 | 33.3% | -0.54 | 3.15 | 2.94 | 3.35 | — |
| — | 1.83 | 2.18 | 2.00 | +0.41 | 33.4% | 72 | 33.4% | -0.60 | 3.83 | 3.70 | 3.95 | — |
| — | 1.52 | 1.79 | 1.66 | +0.36 | 33.4% | 73 | 33.4% | -0.65 | 4.20 | 3.75 | 4.65 | — |
| — | 1.23 | 1.50 | 1.36 | — | — | 74 | 33.6% | -0.70 | 5.15 | 4.70 | 5.60 | — |
| — | 1.03 | 1.17 | 1.10 | — | — | 75 | 33.7% | -0.75 | 5.65 | 4.95 | 6.35 | — |
| — | 0.85 | 1.03 | 0.94 | — | — | 76 | 33.9% | -0.79 | 6.55 | 5.90 | 7.20 | — |
| — | 0.65 | 0.85 | 0.75 | +0.18 | 34.2% | 77 | 34.2% | -0.83 | 7.45 | 6.80 | 8.10 | — |
| — | 0.52 | 0.71 | 0.61 | — | — | 78 | 34.5% | -0.86 | 8.32 | 7.65 | 9.00 | — |
| — | 0.32 | 0.53 | 0.42 | +0.13 | 34.8% | 79 | 34.8% | -0.89 | 9.30 | 8.60 | 10.00 | — |
| — | 0.36 | 0.42 | 0.39 | +0.11 | 35.1% | 80 | 35.1% | -0.91 | 10.20 | 9.50 | 10.90 | — |
| — | 0.23 | 0.52 | 0.38 | +0.09 | 35.5% | 81 | — | — | 10.95 | 10.15 | 11.75 | — |
| — | 0.18 | 0.47 | 0.33 | +0.08 | 36.0% | 82 | 36.0% | -0.94 | 11.93 | 11.10 | 12.75 | — |
| — | — | 0.76 | — | +0.06 | 36.5% | 83 | — | — | 12.93 | 12.10 | 13.75 | — |
| — | 0.06 | 0.36 | 0.21 | +0.05 | 36.9% | 84 | — | — | 13.75 | 13.25 | 14.25 | — |
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.