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 | |
| — | 13.45 | 16.65 | 15.05 | +0.97 | 41.5% | 55 | 41.5% | -0.03 | — | — | 0.51 | — |
| — | 10.55 | 13.75 | 12.15 | +0.94 | 38.6% | 58 | 38.6% | -0.06 | 0.22 | 0.06 | 0.38 | — |
| — | 8.90 | 12.80 | 10.85 | +0.93 | 37.8% | 59 | 37.8% | -0.07 | — | — | 0.87 | — |
| — | 8.10 | 11.85 | 9.97 | +0.91 | 37.2% | 60 | 37.2% | -0.09 | 0.20 | 0.06 | 0.35 | — |
| — | 7.75 | 10.35 | 9.05 | +0.88 | 36.6% | 61 | 36.6% | -0.12 | 0.47 | 0.24 | 0.69 | — |
| — | 6.90 | 9.45 | 8.18 | +0.85 | 36.1% | 62 | 36.1% | -0.15 | 0.55 | 0.34 | 0.76 | — |
| — | 6.05 | 8.80 | 7.42 | +0.81 | 35.7% | 63 | 35.7% | -0.19 | 0.51 | 0.40 | 0.61 | — |
| — | 5.25 | 8.20 | 6.72 | +0.77 | 35.3% | 64 | 35.3% | -0.24 | 0.81 | 0.64 | 0.99 | — |
| — | 5.50 | 7.05 | 6.28 | +0.72 | 35.1% | 65 | 35.1% | -0.29 | 0.98 | 0.96 | 1.00 | — |
| — | 4.65 | 6.30 | 5.47 | +0.66 | 34.9% | 66 | 34.9% | -0.34 | 1.32 | 1.15 | 1.50 | — |
| — | 3.05 | 5.00 | 4.03 | +0.60 | 34.8% | 67 | 34.8% | -0.40 | 1.35 | 0.94 | 1.76 | — |
| — | 3.45 | 3.95 | 3.70 | +0.55 | 34.8% | 68 | 34.8% | -0.46 | 2.07 | 1.84 | 2.30 | — |
| — | 2.93 | 3.35 | 3.14 | +0.49 | 34.8% | 69 | 34.8% | -0.52 | 2.45 | 2.32 | 2.58 | — |
| — | 2.46 | 2.80 | 2.63 | +0.43 | 34.8% | 70 | 34.8% | -0.57 | 2.88 | 2.62 | 3.15 | — |
| — | 0.97 | 2.45 | 1.71 | +0.38 | 34.8% | 71 | 34.8% | -0.63 | 3.95 | 3.00 | 4.90 | — |
| — | 1.40 | 2.15 | 1.77 | +0.33 | 34.9% | 72 | 34.9% | -0.68 | 4.60 | 4.00 | 5.20 | — |
| — | 1.18 | 1.65 | 1.42 | +0.28 | 35.0% | 73 | 35.0% | -0.72 | 5.28 | 4.40 | 6.15 | — |
| — | 1.10 | 1.46 | 1.28 | +0.24 | 35.1% | 74 | 35.1% | -0.77 | 6.17 | 5.05 | 7.30 | — |
| — | 0.96 | 1.10 | 1.03 | +0.21 | 35.3% | 75 | 35.3% | -0.80 | 7.08 | 5.75 | 8.40 | — |
| — | 0.70 | 0.95 | 0.82 | +0.17 | 35.4% | 76 | 35.4% | -0.84 | 7.53 | 5.90 | 9.15 | — |
| — | 0.60 | 0.75 | 0.68 | +0.15 | 35.5% | 77 | 35.5% | -0.87 | 8.38 | 7.25 | 9.50 | — |
| — | 0.20 | 0.70 | 0.45 | +0.12 | 35.7% | 78 | 35.7% | -0.89 | 9.25 | 8.25 | 10.25 | — |
| — | 0.33 | 0.50 | 0.41 | +0.10 | 35.8% | 79 | 35.8% | -0.92 | 10.12 | 9.15 | 11.10 | — |
| — | 0.28 | 0.45 | 0.36 | +0.08 | 36.0% | 80 | 36.0% | -0.94 | 10.97 | 9.20 | 12.75 | — |
| — | 0.22 | 0.33 | 0.28 | +0.07 | 36.2% | 81 | 36.2% | -0.96 | 11.93 | 10.15 | 13.70 | — |
| — | 0.01 | 0.26 | 0.14 | +0.05 | 36.3% | 82 | 36.3% | -0.97 | 12.97 | 11.30 | 14.65 | — |
| — | 0.11 | 0.25 | 0.18 | +0.04 | 36.5% | 83 | 36.5% | -0.98 | 14.25 | 12.85 | 15.65 | — |
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.