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 | |
| — | 29.30 | 31.80 | 30.55 | +0.97 | 46.6% | 40 | 46.6% | -0.03 | — | — | 0.34 | — |
| — | 27.40 | 29.50 | 28.45 | +0.96 | 45.4% | 42.5 | 45.4% | -0.04 | 0.31 | 0.18 | 0.44 | — |
| — | 25.50 | 26.25 | 25.88 | +0.95 | 44.1% | 45 | 44.1% | -0.05 | 0.37 | 0.21 | 0.53 | — |
| — | 23.10 | 24.60 | 23.85 | +0.93 | 42.8% | 47.5 | 42.8% | -0.07 | 0.63 | 0.56 | 0.70 | — |
| — | 21.40 | 21.70 | 21.55 | +0.91 | 42.3% | 50 | 42.3% | -0.09 | 0.81 | 0.63 | 0.99 | — |
| — | 17.05 | 17.65 | 17.35 | +0.85 | 40.9% | 55 | 40.9% | -0.15 | 1.77 | 1.53 | 2.02 | — |
| — | 13.60 | 13.80 | 13.70 | +0.77 | 40.0% | 60 | 40.0% | -0.23 | 2.88 | 2.55 | 3.20 | — |
| — | 11.80 | 12.35 | 12.07 | +0.73 | 39.3% | 62.5 | 39.3% | -0.28 | 3.77 | 3.55 | 4.00 | — |
| — | 10.00 | 10.60 | 10.30 | +0.68 | 38.7% | 65 | 38.7% | -0.33 | 4.70 | 4.65 | 4.75 | — |
| — | 8.95 | 9.40 | 9.18 | +0.63 | 38.6% | 67.5 | 38.6% | -0.38 | 5.80 | 5.70 | 5.90 | — |
| — | 7.80 | 7.90 | 7.85 | +0.57 | 38.7% | 70 | 38.7% | -0.44 | 7.03 | 6.95 | 7.10 | — |
| — | 6.65 | 6.85 | 6.75 | +0.52 | 38.5% | 72.5 | — | — | 8.43 | 8.35 | 8.50 | — |
| — | 5.70 | 6.25 | 5.97 | — | — | 75 | — | — | 9.90 | 9.60 | 10.20 | — |
| — | 4.80 | 5.05 | 4.92 | — | — | 77.5 | — | — | 11.50 | 11.15 | 11.85 | — |
| — | 4.10 | 4.25 | 4.17 | — | — | 80 | — | — | 13.50 | 13.00 | 14.00 | — |
| — | 3.50 | 3.65 | 3.58 | +0.34 | 38.7% | 82.5 | 38.7% | -0.69 | 15.32 | 14.85 | 15.80 | — |
| — | 2.98 | 3.25 | 3.12 | +0.30 | 38.8% | 85 | 38.8% | -0.74 | 17.27 | 16.90 | 17.65 | — |
| — | 2.24 | 2.94 | 2.59 | +0.26 | 38.9% | 87.5 | 38.9% | -0.78 | 19.40 | 19.05 | 19.75 | — |
| — | 2.17 | 2.26 | 2.21 | +0.23 | 39.0% | 90 | 39.0% | -0.81 | 21.48 | 21.20 | 21.75 | — |
| — | 1.50 | 1.87 | 1.69 | +0.18 | 39.3% | 95 | 39.3% | -0.87 | 26.02 | 25.50 | 26.55 | — |
| — | 1.13 | 1.21 | 1.17 | +0.14 | 39.6% | 100 | 39.6% | -0.93 | 30.70 | 30.30 | 31.10 | — |
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.