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 | |
| — | 13.30 | 15.40 | 14.35 | +0.99 | 49.9% | 55 | 49.9% | -0.01 | — | — | 0.81 | — |
| — | 10.30 | 12.80 | 11.55 | — | — | 58 | 43.3% | -0.02 | — | — | 0.95 | — |
| — | 9.30 | 11.80 | 10.55 | — | — | 59 | 41.3% | -0.02 | — | — | 0.75 | — |
| — | 8.90 | 10.80 | 9.85 | — | — | 60 | — | — | — | — | 0.15 | — |
| — | 7.35 | 9.85 | 8.60 | +0.96 | 38.1% | 61 | 38.1% | -0.04 | — | — | 0.15 | — |
| — | 6.55 | 9.50 | 8.03 | — | — | 62 | 36.9% | -0.06 | — | — | 0.25 | — |
| — | 5.35 | 7.90 | 6.62 | +0.91 | 35.8% | 63 | 35.8% | -0.09 | — | — | 0.15 | — |
| — | 4.40 | 6.95 | 5.67 | +0.87 | 35.0% | 64 | 35.0% | -0.13 | 0.16 | 0.12 | 0.20 | — |
| — | 3.80 | 6.05 | 4.92 | — | — | 65 | — | — | 0.24 | 0.20 | 0.29 | — |
| — | 3.10 | 4.45 | 3.77 | — | — | 66 | — | — | 0.37 | 0.33 | 0.41 | — |
| — | 3.00 | 3.35 | 3.17 | — | — | 67 | — | — | 0.58 | 0.53 | 0.63 | — |
| — | 2.26 | 2.58 | 2.42 | — | — | 68 | — | — | 0.87 | 0.84 | 0.90 | — |
| — | 1.76 | 2.14 | 1.95 | — | — | 69 | — | — | 1.28 | 1.23 | 1.34 | — |
| — | 1.28 | 1.41 | 1.34 | +0.35 | 34.1% | 70 | 34.1% | -0.65 | 1.81 | 1.73 | 1.89 | — |
| — | 0.94 | 1.00 | 0.97 | +0.27 | 34.5% | 71 | 34.5% | -0.74 | 2.44 | 2.35 | 2.52 | — |
| — | 0.66 | 0.72 | 0.69 | +0.20 | 34.9% | 72 | 34.9% | -0.81 | 3.12 | 3.00 | 3.25 | — |
| — | 0.44 | 0.52 | 0.48 | +0.15 | 35.4% | 73 | 35.4% | -0.86 | 3.90 | 3.70 | 4.10 | — |
| — | 0.30 | 0.34 | 0.32 | +0.11 | 35.9% | 74 | 35.9% | -0.90 | 5.12 | 4.60 | 5.65 | — |
| — | 0.20 | 0.24 | 0.22 | +0.08 | 36.5% | 75 | 36.5% | -0.93 | 5.78 | 5.15 | 6.40 | — |
| — | 0.08 | 0.16 | 0.12 | +0.05 | 37.1% | 76 | 37.1% | -0.96 | 6.80 | 6.25 | 7.35 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 37.7% | 77 | — | — | 7.78 | 7.15 | 8.40 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 78 | — | — | 8.70 | 8.15 | 9.25 | — |
| — | — | 0.07 | — | — | — | 79 | — | — | 9.82 | 9.10 | 10.55 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 80 | — | — | 10.95 | 10.10 | 11.80 | — |
| — | — | 0.07 | — | — | — | 81 | — | — | 11.55 | 10.30 | 12.80 | — |
| — | — | 0.07 | — | — | — | 82 | — | — | 13.10 | 11.75 | 14.45 | — |
| — | — | 0.07 | — | +0.01 | 40.9% | 83 | 40.9% | -1.00 | 13.97 | 13.15 | 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.