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 | |
| — | 24.45 | 27.05 | 25.75 | — | — | 45 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 22.45 | 24.05 | 23.25 | +0.97 | 44.2% | 47.5 | 44.2% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 20.30 | 21.25 | 20.77 | +0.96 | 42.8% | 50 | 42.8% | -0.04 | 0.23 | 0.17 | 0.28 | — |
| — | 17.95 | 19.90 | 18.93 | — | — | 52.5 | 41.7% | -0.06 | 0.33 | 0.25 | 0.41 | — |
| — | 15.70 | 16.75 | 16.23 | +0.91 | 40.6% | 55 | — | — | 0.56 | 0.50 | 0.61 | — |
| — | 13.55 | 14.50 | 14.03 | — | — | 57.5 | — | — | 0.88 | 0.84 | 0.91 | — |
| — | 11.70 | 12.40 | 12.05 | — | — | 60 | — | — | 1.25 | 1.17 | 1.34 | — |
| — | 9.70 | 10.45 | 10.07 | +0.77 | 38.3% | 62.5 | 38.3% | -0.23 | 1.83 | 1.76 | 1.90 | — |
| — | 8.10 | 8.65 | 8.38 | +0.70 | 37.9% | 65 | 37.9% | -0.30 | 2.57 | 2.43 | 2.71 | — |
| — | 6.50 | 7.60 | 7.05 | +0.63 | 37.6% | 67.5 | 37.6% | -0.37 | 3.58 | 3.45 | 3.70 | 3,388 |
| 1,740 | 5.40 | 5.55 | 5.47 | +0.55 | 37.5% | 70 | 37.5% | -0.45 | 4.67 | 4.50 | 4.85 | 4,673 |
| 2,680 | 4.25 | 4.55 | 4.40 | +0.48 | 37.4% | 72.5 | 37.4% | -0.53 | 6.17 | 5.80 | 6.55 | 3,765 |
| — | 3.35 | 3.50 | 3.42 | +0.40 | 37.5% | 75 | 37.5% | -0.61 | 7.75 | 7.35 | 8.15 | — |
| — | 2.50 | 2.91 | 2.71 | +0.34 | 37.6% | 77.5 | 37.6% | -0.68 | 9.53 | 9.05 | 10.00 | — |
| — | 2.05 | 2.10 | 2.08 | +0.28 | 37.8% | 80 | 37.8% | -0.74 | 11.40 | 11.00 | 11.80 | — |
| — | 1.55 | 1.71 | 1.63 | +0.23 | 38.0% | 82.5 | 38.0% | -0.80 | 13.20 | 12.40 | 14.00 | — |
| — | 1.20 | 1.32 | 1.26 | +0.18 | 38.4% | 85 | 38.4% | -0.84 | 15.65 | 15.20 | 16.10 | — |
| — | 0.89 | 1.15 | 1.02 | +0.15 | 38.7% | 87.5 | 38.7% | -0.88 | 17.80 | 17.25 | 18.35 | — |
| — | 0.70 | 0.92 | 0.81 | +0.12 | 39.1% | 90 | 39.1% | -0.92 | 20.20 | 19.70 | 20.70 | — |
| — | 0.34 | 0.80 | 0.57 | +0.10 | 39.5% | 92.5 | 39.5% | -0.94 | 22.68 | 22.10 | 23.25 | — |
| — | 0.44 | 0.50 | 0.47 | +0.08 | 40.0% | 95 | — | — | 24.98 | 24.10 | 25.85 | — |
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.