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 | |
| — | 23.90 | 26.30 | 25.10 | +0.98 | 45.6% | 45 | 45.6% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 22.05 | 23.20 | 22.62 | +0.97 | 43.9% | 47.5 | 43.9% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 19.85 | 20.50 | 20.18 | +0.96 | 42.4% | 50 | 42.4% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 17.25 | 19.15 | 18.20 | +0.94 | 41.1% | 52.5 | 41.1% | -0.06 | 0.38 | 0.26 | 0.49 | — |
| — | 15.15 | 15.90 | 15.53 | +0.91 | 40.0% | 55 | 40.0% | -0.09 | 0.68 | 0.51 | 0.84 | — |
| — | 12.95 | 14.25 | 13.60 | +0.87 | 39.1% | 57.5 | 39.1% | -0.13 | 0.94 | 0.86 | 1.03 | — |
| — | 11.10 | 12.10 | 11.60 | +0.82 | 38.4% | 60 | 38.4% | -0.18 | 1.39 | 1.27 | 1.50 | — |
| — | 9.30 | 9.75 | 9.53 | +0.77 | 37.9% | 62.5 | 37.9% | -0.24 | 2.00 | 1.93 | 2.08 | — |
| — | 7.50 | 8.10 | 7.80 | +0.69 | 37.5% | 65 | 37.5% | -0.31 | 2.85 | 2.74 | 2.95 | — |
| — | 6.05 | 6.75 | 6.40 | +0.62 | 37.2% | 67.5 | 37.2% | -0.39 | 3.85 | 3.70 | 4.00 | — |
| — | 4.90 | 5.40 | 5.15 | +0.54 | 37.1% | 70 | 37.1% | -0.47 | 5.03 | 4.85 | 5.20 | — |
| — | 3.85 | 4.15 | 4.00 | +0.46 | 37.1% | 72.5 | 37.1% | -0.55 | 6.42 | 6.25 | 6.60 | — |
| — | 3.00 | 3.25 | 3.12 | +0.39 | 37.3% | 75 | 37.3% | -0.62 | 8.10 | 7.85 | 8.35 | — |
| — | 2.29 | 2.42 | 2.35 | — | — | 77.5 | — | — | 9.82 | 9.65 | 10.00 | — |
| — | 1.75 | 1.88 | 1.81 | — | — | 80 | 37.9% | -0.75 | 11.88 | 11.60 | 12.15 | — |
| — | 1.36 | 1.50 | 1.43 | +0.22 | 38.4% | 82.5 | 38.4% | -0.81 | 13.90 | 13.65 | 14.15 | — |
| — | 1.04 | 1.16 | 1.10 | +0.18 | 38.9% | 85 | 38.9% | -0.85 | 16.02 | 15.25 | 16.80 | — |
| — | 0.77 | 0.89 | 0.83 | +0.14 | 39.5% | 87.5 | 39.5% | -0.89 | 18.55 | 18.15 | 18.95 | — |
| — | 0.63 | 0.87 | 0.75 | +0.11 | 40.1% | 90 | 40.1% | -0.92 | 20.85 | 20.50 | 21.20 | — |
| — | 0.45 | 0.61 | 0.53 | +0.09 | 40.7% | 92.5 | 40.7% | -0.95 | 23.30 | 22.90 | 23.70 | — |
| — | 0.40 | 0.50 | 0.45 | +0.07 | 41.3% | 95 | 41.3% | -0.97 | 25.62 | 24.30 | 26.95 | — |
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.