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 | |
| — | 12.90 | 13.65 | 13.28 | — | — | 56 | — | — | — | — | 2.13 | — |
| — | 11.00 | 12.70 | 11.85 | — | — | 57 | 54.3% | +0.00 | — | — | 2.13 | — |
| — | 10.00 | 12.50 | 11.25 | +1.00 | 52.1% | 58 | 52.1% | +0.00 | — | — | 2.13 | — |
| — | 8.90 | 11.10 | 10.00 | +1.00 | 50.0% | 59 | 50.0% | +0.00 | — | — | 2.01 | — |
| — | 9.00 | 9.40 | 9.20 | +1.00 | 48.0% | 60 | 48.0% | -0.00 | — | — | 0.11 | — |
| — | 7.10 | 9.50 | 8.30 | +1.00 | 46.2% | 61 | 46.2% | -0.00 | — | — | 0.82 | — |
| — | 7.00 | 7.75 | 7.38 | +1.00 | 44.6% | 62 | 44.6% | -0.00 | — | — | 0.15 | — |
| — | 6.00 | 6.60 | 6.30 | +1.00 | 43.3% | 63 | 43.3% | -0.00 | — | — | 0.04 | — |
| — | 4.95 | 5.70 | 5.33 | +1.00 | 42.3% | 64 | 42.3% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.65 | 4.35 | +0.98 | 41.5% | 65 | 41.5% | -0.02 | — | — | 0.03 | — |
| — | 3.05 | 3.60 | 3.33 | +0.96 | 40.1% | 66 | 40.1% | -0.04 | — | — | 0.02 | — |
| — | 2.11 | 2.62 | 2.37 | +0.90 | 37.1% | 67 | 37.1% | -0.10 | 0.03 | 0.02 | 0.03 | — |
| — | 1.26 | 1.42 | 1.34 | +0.79 | 33.6% | 68 | 33.6% | -0.21 | 0.10 | 0.08 | 0.11 | — |
| — | 0.59 | 0.62 | 0.60 | +0.61 | 33.0% | 69 | 33.0% | -0.39 | 0.38 | 0.36 | 0.40 | — |
| — | 0.20 | 0.24 | 0.22 | +0.39 | 35.4% | 70 | 35.4% | -0.61 | 0.96 | 0.92 | 1.01 | — |
| — | 0.07 | 0.08 | 0.07 | +0.22 | 38.6% | 71 | 38.6% | -0.78 | 1.75 | 1.58 | 1.91 | — |
| — | 0.02 | 0.03 | 0.03 | +0.12 | 43.4% | 72 | 43.4% | -0.88 | 2.66 | 2.43 | 2.89 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 50.7% | 73 | 50.7% | -0.93 | 3.65 | 3.30 | 4.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 59.5% | 74 | 59.5% | -0.97 | 4.78 | 4.65 | 4.90 | — |
| — | — | 0.01 | — | +0.02 | 66.8% | 75 | 66.8% | -0.98 | 5.78 | 5.65 | 5.90 | — |
| — | — | 0.01 | — | +0.01 | 74.4% | 76 | 74.4% | -0.99 | 6.72 | 6.55 | 6.90 | — |
| — | — | 0.01 | — | +0.01 | 77.0% | 77 | 77.0% | -1.00 | 7.58 | 6.75 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 79.3% | 78 | — | — | 8.53 | 7.65 | 9.40 | — |
| — | — | 0.01 | — | — | — | 79 | 81.7% | -1.00 | 9.35 | 8.60 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 84.6% | 80 | — | — | 10.72 | 10.40 | 11.05 | — |
| — | — | 0.01 | — | — | — | 81 | — | — | 11.72 | 11.30 | 12.15 | — |
| — | — | 0.01 | — | +0.00 | 92.7% | 82 | — | — | 12.65 | 12.15 | 13.15 | — |
| — | — | 0.03 | — | — | — | 83 | 97.5% | -1.00 | 13.60 | 13.05 | 14.15 | — |
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.