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 | — | — | — | — | — | — |
| — | 9.05 | 9.70 | 9.38 | — | — | 60 | 43.1% | -0.01 | — | — | 0.04 | — |
| — | 7.75 | 9.10 | 8.43 | — | — | 61 | 40.0% | -0.01 | — | — | 0.10 | — |
| — | 7.10 | 7.70 | 7.40 | — | — | 62 | 37.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.10 | 6.90 | 6.50 | +0.97 | 35.3% | 63 | 35.3% | -0.03 | — | — | 0.05 | — |
| — | 5.10 | 5.80 | 5.45 | +0.94 | 33.8% | 64 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 4.25 | 4.80 | 4.53 | — | — | 65 | 32.7% | -0.09 | 0.12 | 0.08 | 0.17 | — |
| — | 3.45 | 4.10 | 3.77 | +0.85 | 32.1% | 66 | 32.1% | -0.15 | 0.28 | 0.26 | 0.30 | — |
| — | 2.21 | 3.10 | 2.65 | +0.77 | 31.9% | 67 | 31.9% | -0.23 | 0.43 | 0.38 | 0.49 | — |
| — | 1.94 | 2.61 | 2.27 | +0.68 | 31.9% | 68 | 31.9% | -0.32 | 0.74 | 0.70 | 0.78 | — |
| — | 1.44 | 1.54 | 1.49 | +0.57 | 32.2% | 69 | 32.2% | -0.43 | 1.15 | 1.11 | 1.19 | — |
| — | 1.00 | 1.14 | 1.07 | +0.46 | 33.0% | 70 | 33.0% | -0.54 | 1.74 | 1.63 | 1.85 | — |
| — | 0.65 | 0.76 | 0.70 | +0.35 | 33.5% | 71 | 33.5% | -0.65 | 2.42 | 2.28 | 2.56 | — |
| — | 0.45 | 0.52 | 0.48 | +0.26 | 34.0% | 72 | 34.0% | -0.74 | 3.09 | 2.88 | 3.30 | — |
| — | 0.28 | 0.35 | 0.32 | +0.19 | 34.6% | 73 | 34.6% | -0.82 | 3.88 | 3.60 | 4.15 | — |
| — | 0.16 | 0.22 | 0.19 | +0.13 | 35.4% | 74 | 35.4% | -0.87 | 4.80 | 4.55 | 5.05 | — |
| — | 0.11 | 0.13 | 0.12 | +0.09 | 36.3% | 75 | 36.3% | -0.92 | 5.70 | 5.45 | 5.95 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 37.5% | 76 | 37.5% | -0.95 | 6.80 | 6.55 | 7.05 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 38.8% | 77 | 38.8% | -0.97 | 7.72 | 7.40 | 8.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 40.2% | 78 | 40.2% | -0.98 | 8.72 | 8.40 | 9.05 | — |
| — | — | 0.16 | — | +0.02 | 41.6% | 79 | 41.6% | -0.99 | 9.47 | 8.55 | 10.40 | — |
| — | — | 0.08 | — | +0.01 | 43.0% | 80 | 43.0% | -1.00 | 10.72 | 10.35 | 11.10 | — |
| — | — | 0.14 | — | +0.01 | 44.4% | 81 | 44.4% | -1.00 | 11.60 | 10.55 | 12.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 45.6% | 82 | 45.6% | -1.00 | 12.60 | 11.55 | 13.65 | — |
| — | — | 0.50 | — | +0.01 | 46.8% | 83 | 46.8% | -1.00 | 13.62 | 12.45 | 14.80 | — |
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.