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 | |
| — | 23.60 | 26.35 | 24.98 | +0.98 | 47.3% | 45 | 47.3% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 21.35 | 23.90 | 22.62 | +0.97 | 45.2% | 47.5 | 45.2% | -0.03 | 0.25 | 0.10 | 0.40 | — |
| — | 19.20 | 21.50 | 20.35 | +0.96 | 43.4% | 50 | 43.4% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 16.55 | 19.15 | 17.85 | +0.93 | 41.9% | 52.5 | 41.9% | -0.07 | 0.27 | 0.11 | 0.42 | — |
| — | 14.35 | 16.90 | 15.62 | +0.90 | 40.7% | 55 | 40.7% | -0.10 | 0.53 | 0.46 | 0.60 | — |
| — | 12.75 | 14.60 | 13.68 | +0.86 | 39.7% | 57.5 | 39.7% | -0.14 | 0.86 | 0.79 | 0.94 | — |
| — | 10.70 | 11.75 | 11.22 | +0.80 | 39.0% | 60 | 39.0% | -0.20 | 1.28 | 1.24 | 1.33 | — |
| — | 8.80 | 9.80 | 9.30 | +0.74 | 38.4% | 62.5 | 38.4% | -0.27 | 1.91 | 1.83 | 1.98 | — |
| — | 7.65 | 7.95 | 7.80 | +0.66 | 38.0% | 65 | 38.0% | -0.34 | 2.67 | 2.60 | 2.75 | — |
| — | 6.00 | 6.65 | 6.33 | — | — | 67.5 | 37.8% | -0.43 | 3.67 | 3.55 | 3.80 | — |
| — | 4.65 | 5.30 | 4.97 | +0.50 | 37.6% | 70 | — | — | 4.88 | 4.75 | 5.00 | — |
| — | 3.85 | 4.05 | 3.95 | +0.42 | 37.6% | 72.5 | 37.6% | -0.59 | 6.47 | 6.10 | 6.85 | — |
| — | 2.98 | 3.25 | 3.12 | +0.35 | 37.7% | 75 | 37.7% | -0.67 | 7.95 | 7.75 | 8.15 | — |
| — | 2.27 | 2.40 | 2.33 | +0.28 | 37.9% | 77.5 | 37.9% | -0.74 | 9.85 | 9.35 | 10.35 | — |
| — | 1.70 | 1.85 | 1.77 | +0.23 | 38.2% | 80 | 38.2% | -0.79 | 11.93 | 11.45 | 12.40 | — |
| — | 1.30 | 1.41 | 1.35 | +0.18 | 38.5% | 82.5 | 38.5% | -0.84 | 13.93 | 13.45 | 14.40 | — |
| — | 1.00 | 1.08 | 1.04 | +0.14 | 38.9% | 85 | 38.9% | -0.89 | 16.05 | 15.65 | 16.45 | — |
| — | 0.66 | 0.91 | 0.79 | +0.12 | 39.4% | 87.5 | 39.4% | -0.92 | 18.75 | 17.85 | 19.65 | — |
| — | 0.43 | 0.84 | 0.64 | +0.09 | 39.8% | 90 | 39.8% | -0.95 | 20.70 | 19.40 | 22.00 | — |
| — | 0.35 | 0.68 | 0.52 | +0.07 | 40.4% | 92.5 | 40.4% | -0.97 | 23.15 | 21.85 | 24.45 | — |
| — | 0.31 | 0.52 | 0.41 | +0.06 | 40.9% | 95 | 40.9% | -0.99 | 26.02 | 24.55 | 27.50 | — |
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.