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 | |
| — | 9.55 | 10.65 | 10.10 | — | — | 60 | — | — | — | — | 0.26 | — |
| — | 8.55 | 10.60 | 9.57 | — | — | 61 | — | — | — | — | 0.05 | — |
| — | 7.50 | 8.75 | 8.12 | — | — | 62 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 6.55 | 7.80 | 7.17 | — | — | 63 | — | — | — | — | 0.09 | — |
| — | 5.65 | 6.30 | 5.97 | — | — | 64 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 4.90 | 5.60 | 5.25 | — | — | 65 | — | — | 0.17 | 0.16 | 0.19 | — |
| — | 3.95 | 4.75 | 4.35 | — | — | 66 | — | — | 0.30 | 0.26 | 0.34 | — |
| — | 3.10 | 3.95 | 3.52 | — | — | 67 | — | — | 0.46 | 0.44 | 0.48 | — |
| — | 2.53 | 3.10 | 2.81 | — | — | 68 | — | — | 0.80 | 0.69 | 0.91 | — |
| — | 2.00 | 2.22 | 2.11 | — | — | 69 | — | — | 1.10 | 1.06 | 1.14 | — |
| — | 1.57 | 1.60 | 1.58 | — | — | 70 | — | — | 1.55 | 1.52 | 1.59 | — |
| — | 1.10 | 1.20 | 1.15 | — | — | 71 | — | — | 2.19 | 2.07 | 2.30 | — |
| — | 0.77 | 0.86 | 0.81 | — | — | 72 | — | — | 2.81 | 2.69 | 2.93 | — |
| — | 0.53 | 0.61 | 0.57 | — | — | 73 | — | — | 3.40 | 3.10 | 3.70 | — |
| — | 0.37 | 0.41 | 0.39 | — | — | 74 | — | — | 4.15 | 3.50 | 4.80 | — |
| — | 0.24 | 0.29 | 0.27 | — | — | 75 | — | — | 5.20 | 4.75 | 5.65 | — |
| — | 0.16 | 0.19 | 0.17 | — | — | 76 | — | — | 6.25 | 5.95 | 6.55 | — |
| — | 0.08 | 0.15 | 0.12 | +0.06 | 37.7% | 77 | 37.7% | -0.95 | 6.83 | 6.35 | 7.30 | — |
| — | 0.03 | 0.10 | 0.07 | +0.05 | 38.8% | 78 | 38.8% | -0.96 | 8.07 | 7.35 | 8.80 | — |
| — | — | 0.16 | — | +0.03 | 40.1% | 79 | 40.1% | -0.98 | 9.10 | 8.60 | 9.60 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 80 | — | — | 10.07 | 9.55 | 10.60 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 81 | 43.3% | -0.99 | 11.10 | 10.55 | 11.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 45.1% | 82 | 45.1% | -0.99 | 11.82 | 11.05 | 12.60 | — |
| — | — | 0.55 | — | +0.01 | 46.9% | 83 | 46.9% | -1.00 | 12.82 | 12.05 | 13.60 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 48.5% | 84 | 48.5% | -1.00 | 13.82 | 13.05 | 14.60 | — |
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.