Spot 69.44
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.20 | 15.70 | 14.45 | — | — | 55 | — | — | — | — | 0.45 | — |
| — | 10.55 | 11.75 | 11.15 | — | — | 58 | — | — | — | — | 0.77 | — |
| — | 9.35 | 10.80 | 10.07 | — | — | 59 | — | — | — | — | 0.74 | — |
| — | 8.80 | 10.35 | 9.57 | +0.99 | 56.1% | 60 | 56.1% | -0.01 | — | — | 0.26 | — |
| — | 7.80 | 8.80 | 8.30 | — | — | 61 | 52.8% | -0.01 | — | — | 0.10 | — |
| — | 6.85 | 7.95 | 7.40 | — | — | 62 | 49.7% | -0.02 | — | — | 0.03 | — |
| — | 5.95 | 6.85 | 6.40 | +0.97 | 47.0% | 63 | 47.0% | -0.03 | — | — | 0.24 | — |
| — | 5.05 | 5.80 | 5.42 | +0.95 | 44.4% | 64 | 44.4% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 4.40 | 4.70 | 4.55 | +0.90 | 42.0% | 65 | 42.0% | -0.10 | 0.05 | 0.04 | 0.06 | — |
| — | 3.25 | 3.80 | 3.52 | +0.82 | 39.9% | 66 | 39.9% | -0.18 | 0.09 | 0.08 | 0.10 | — |
| — | 2.50 | 2.75 | 2.62 | +0.69 | 38.3% | 67 | 38.3% | -0.31 | 0.17 | 0.16 | 0.19 | — |
| — | 1.77 | 1.91 | 1.84 | +0.55 | 37.3% | 68 | 37.3% | -0.46 | 0.36 | 0.35 | 0.37 | — |
| — | 1.14 | 1.20 | 1.17 | +0.39 | 37.1% | 69 | 37.1% | -0.61 | 0.71 | 0.68 | 0.75 | — |
| — | 0.68 | 0.75 | 0.71 | +0.26 | 37.6% | 70 | 37.6% | -0.74 | 1.25 | 1.17 | 1.33 | — |
| — | 0.38 | 0.42 | 0.40 | +0.16 | 38.5% | 71 | 38.5% | -0.84 | 1.95 | 1.84 | 2.05 | — |
| — | 0.19 | 0.22 | 0.20 | +0.10 | 39.6% | 72 | 39.6% | -0.91 | 2.77 | 2.66 | 2.89 | — |
| — | 0.09 | 0.12 | 0.10 | +0.06 | 40.8% | 73 | 40.8% | -0.95 | 3.55 | 3.30 | 3.80 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 42.0% | 74 | 42.0% | -0.98 | 4.62 | 4.25 | 5.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 43.3% | 75 | 43.3% | -0.99 | 5.45 | 5.00 | 5.90 | — |
| — | — | 0.04 | — | +0.01 | 44.7% | 76 | 44.7% | -1.00 | 6.53 | 6.05 | 7.00 | — |
| — | — | 0.02 | — | +0.01 | 46.1% | 77 | 46.1% | -1.00 | 7.92 | 7.25 | 8.60 | — |
| — | — | 0.27 | — | +0.00 | 47.6% | 78 | 47.6% | -1.00 | 8.93 | 8.10 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 49.1% | 79 | 49.1% | -1.00 | 10.00 | 9.20 | 10.80 | — |
| — | — | 0.01 | — | +0.00 | 50.5% | 80 | 50.5% | -1.00 | 10.75 | 9.75 | 11.75 | — |
| — | — | 0.01 | — | +0.00 | 52.0% | 81 | 52.0% | -1.00 | 11.85 | 10.90 | 12.80 | — |
| — | — | 0.01 | — | +0.00 | 53.4% | 82 | — | — | 12.47 | 11.15 | 13.80 | — |
| — | — | 0.01 | — | — | — | 83 | — | — | 13.85 | 12.90 | 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.