Spot 69.20
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 58 | — | — | — | — | — | — |
| — | — | — | — | — | — | 59 | — | — | — | — | — | — |
| — | 9.35 | 10.20 | 9.78 | +0.94 | 37.1% | 60 | 37.1% | -0.06 | 0.17 | 0.07 | 0.28 | — |
| — | 8.15 | 9.35 | 8.75 | +0.92 | 36.2% | 61 | 36.2% | -0.08 | 0.29 | 0.19 | 0.40 | — |
| — | 7.55 | 8.30 | 7.92 | +0.89 | 35.4% | 62 | 35.4% | -0.11 | 0.37 | 0.30 | 0.44 | — |
| — | 6.50 | 7.65 | 7.08 | +0.86 | 34.6% | 63 | 34.6% | -0.14 | 0.48 | 0.40 | 0.57 | — |
| — | 6.00 | 6.50 | 6.25 | +0.83 | 34.0% | 64 | 34.0% | -0.18 | 0.65 | 0.60 | 0.70 | — |
| — | 5.25 | 5.75 | 5.50 | +0.78 | 33.5% | 65 | 33.5% | -0.22 | 0.86 | 0.82 | 0.90 | — |
| — | 4.55 | 5.05 | 4.80 | +0.73 | 33.2% | 66 | 33.2% | -0.27 | 1.15 | 1.07 | 1.22 | — |
| — | 3.85 | 4.30 | 4.08 | +0.68 | 33.0% | 67 | 33.0% | -0.32 | 1.49 | 1.37 | 1.60 | — |
| — | 2.65 | 4.65 | 3.65 | +0.62 | 32.9% | 68 | 32.9% | -0.38 | 1.91 | 1.81 | 2.00 | — |
| — | 2.65 | 3.05 | 2.85 | +0.56 | 32.9% | 69 | 32.9% | -0.44 | 2.29 | 2.12 | 2.47 | — |
| — | 2.30 | 2.71 | 2.50 | +0.50 | 33.0% | 70 | 33.0% | -0.50 | 2.82 | 2.54 | 3.10 | — |
| 413 | 1.90 | 2.02 | 1.96 | +0.44 | 33.0% | 71 | 33.0% | -0.56 | 4.00 | 3.20 | 4.80 | 88 |
| — | 1.54 | 1.76 | 1.65 | +0.38 | 33.1% | 72 | — | — | 4.03 | 3.80 | 4.25 | — |
| — | 1.22 | 1.40 | 1.31 | — | — | 73 | — | — | 4.65 | 4.35 | 4.95 | — |
| — | 0.97 | 1.14 | 1.05 | +0.28 | 33.4% | 74 | — | — | 5.58 | 5.25 | 5.90 | — |
| — | 0.74 | 0.92 | 0.83 | — | — | 75 | — | — | 6.33 | 6.10 | 6.55 | — |
| — | 0.37 | 0.74 | 0.56 | — | — | 76 | — | — | 7.15 | 6.80 | 7.50 | — |
| — | 0.50 | 0.57 | 0.54 | +0.17 | 34.0% | 77 | 34.0% | -0.84 | 8.15 | 7.90 | 8.40 | — |
| — | 0.35 | 0.50 | 0.42 | +0.14 | 34.4% | 78 | 34.4% | -0.87 | 8.57 | 7.75 | 9.40 | — |
| — | 0.32 | 0.57 | 0.45 | +0.12 | 34.7% | 79 | 34.7% | -0.90 | 9.72 | 8.95 | 10.50 | — |
| — | 0.25 | 0.32 | 0.28 | +0.10 | 35.2% | 80 | 35.2% | -0.92 | 10.72 | 10.30 | 11.15 | — |
| — | 0.02 | 0.28 | 0.15 | +0.08 | 35.6% | 81 | 35.6% | -0.94 | 11.70 | 10.55 | 12.85 | — |
| — | 0.01 | 0.27 | 0.14 | +0.07 | 36.0% | 82 | 36.0% | -0.95 | 12.65 | 11.45 | 13.85 | — |
| — | 0.02 | 0.75 | 0.39 | +0.06 | 36.5% | 83 | 36.5% | -0.97 | 13.65 | 11.70 | 15.60 | — |
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.