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 | |
| — | 29.45 | 32.65 | 31.05 | — | — | 40 | — | — | 0.29 | 0.07 | 0.51 | — |
| — | 27.20 | 30.40 | 28.80 | +0.96 | 45.7% | 42.5 | 45.7% | -0.04 | 0.38 | 0.16 | 0.60 | — |
| — | 25.95 | 28.60 | 27.27 | +0.95 | 44.5% | 45 | 44.5% | -0.05 | 0.42 | 0.29 | 0.55 | — |
| — | 23.65 | 25.05 | 24.35 | +0.93 | 43.3% | 47.5 | 43.3% | -0.07 | 0.64 | 0.53 | 0.74 | — |
| — | 22.00 | 22.35 | 22.18 | +0.92 | 42.3% | 50 | 42.3% | -0.09 | 0.87 | 0.78 | 0.96 | — |
| — | 17.55 | 18.20 | 17.88 | +0.86 | 40.8% | 55 | 40.8% | -0.15 | 1.51 | 1.28 | 1.74 | — |
| — | 14.10 | 14.40 | 14.25 | +0.78 | 39.8% | 60 | 39.8% | -0.22 | 2.78 | 2.63 | 2.93 | — |
| — | 12.10 | 12.60 | 12.35 | +0.74 | 39.4% | 62.5 | 39.4% | -0.27 | 3.55 | 3.25 | 3.85 | — |
| — | 10.65 | 12.00 | 11.32 | +0.69 | 39.2% | 65 | 39.2% | -0.32 | 4.45 | 4.15 | 4.75 | — |
| — | 9.35 | 9.90 | 9.62 | +0.64 | 39.0% | 67.5 | 39.0% | -0.37 | 5.47 | 5.15 | 5.80 | — |
| — | 8.00 | 8.45 | 8.22 | +0.59 | 38.8% | 70 | 38.8% | -0.43 | 6.62 | 6.35 | 6.90 | — |
| — | 6.90 | 7.40 | 7.15 | +0.54 | 38.7% | 72.5 | 38.7% | -0.48 | 8.07 | 7.80 | 8.35 | — |
| — | 6.10 | 6.30 | 6.20 | +0.49 | 38.7% | 75 | 38.7% | -0.54 | 9.40 | 9.05 | 9.75 | — |
| — | 5.15 | 5.50 | 5.33 | +0.44 | 38.7% | 77.5 | 38.7% | -0.59 | 11.15 | 10.75 | 11.55 | — |
| — | 4.35 | 4.85 | 4.60 | +0.39 | 38.7% | 80 | 38.7% | -0.64 | 12.90 | 12.50 | 13.30 | — |
| — | 3.60 | 4.20 | 3.90 | +0.35 | 38.8% | 82.5 | 38.8% | -0.68 | 14.80 | 14.25 | 15.35 | — |
| — | 3.10 | 3.60 | 3.35 | +0.31 | 38.9% | 85 | 38.9% | -0.73 | 16.73 | 16.25 | 17.20 | — |
| — | 2.74 | 3.10 | 2.92 | +0.27 | 39.0% | 87.5 | 39.0% | -0.77 | 18.52 | 17.80 | 19.25 | — |
| — | 2.23 | 2.67 | 2.45 | +0.24 | 39.1% | 90 | 39.1% | -0.81 | 21.05 | 20.55 | 21.55 | — |
| — | 1.68 | 1.89 | 1.78 | +0.19 | 39.4% | 95 | 39.4% | -0.87 | 25.35 | 24.70 | 26.00 | — |
| — | 1.27 | 1.35 | 1.31 | +0.14 | 39.8% | 100 | 39.8% | -0.92 | 30.10 | 29.35 | 30.85 | — |
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.