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 | |
| — | 28.70 | 32.15 | 30.43 | +0.97 | 46.6% | 40 | 46.6% | -0.03 | — | — | 0.56 | — |
| — | 27.00 | 29.05 | 28.02 | +0.96 | 45.4% | 42.5 | 45.4% | -0.04 | — | — | 0.65 | — |
| — | 25.45 | 26.40 | 25.93 | +0.95 | 44.4% | 45 | 44.4% | -0.05 | 0.43 | 0.37 | 0.50 | — |
| — | 23.20 | 24.50 | 23.85 | +0.93 | 43.5% | 47.5 | 43.5% | -0.07 | 0.53 | 0.33 | 0.73 | — |
| — | 21.45 | 21.75 | 21.60 | +0.90 | 42.6% | 50 | 42.6% | -0.10 | 0.97 | 0.78 | 1.16 | — |
| — | 16.90 | 17.70 | 17.30 | +0.84 | 41.2% | 55 | 41.2% | -0.16 | 1.71 | 1.34 | 2.07 | — |
| — | 13.25 | 15.35 | 14.30 | +0.75 | 40.1% | 60 | 40.1% | -0.25 | 2.69 | 2.37 | 3.00 | — |
| — | 11.60 | 13.75 | 12.68 | +0.70 | 39.7% | 62.5 | 39.7% | -0.30 | 3.75 | 3.50 | 4.00 | — |
| — | 9.55 | 12.10 | 10.82 | +0.65 | 39.3% | 65 | 39.3% | -0.36 | 4.28 | 3.75 | 4.80 | — |
| — | 8.65 | 9.55 | 9.10 | +0.60 | 39.1% | 67.5 | 39.1% | -0.41 | 5.40 | 4.95 | 5.85 | — |
| 2,918 | 7.50 | 8.35 | 7.92 | +0.55 | 38.9% | 70 | 38.9% | -0.47 | 6.53 | 5.95 | 7.10 | — |
| — | 6.00 | 6.90 | 6.45 | +0.49 | 38.8% | 72.5 | 38.8% | -0.52 | 8.25 | 8.00 | 8.50 | — |
| — | 5.55 | 5.90 | 5.72 | +0.44 | 38.7% | 75 | 38.7% | -0.58 | 9.78 | 9.55 | 10.00 | — |
| — | 3.95 | 5.80 | 4.88 | +0.39 | 38.7% | 77.5 | 38.7% | -0.63 | 11.22 | 10.75 | 11.70 | — |
| — | 4.00 | 4.25 | 4.12 | +0.35 | 38.8% | 80 | 38.8% | -0.68 | 13.38 | 12.15 | 14.60 | — |
| — | 3.40 | 4.20 | 3.80 | +0.31 | 38.9% | 82.5 | 38.9% | -0.73 | 15.20 | 14.90 | 15.50 | — |
| — | 2.83 | 3.10 | 2.96 | +0.27 | 39.0% | 85 | 39.0% | -0.77 | 17.93 | 16.65 | 19.20 | — |
| — | 2.37 | 2.79 | 2.58 | +0.24 | 39.2% | 87.5 | 39.2% | -0.81 | 19.57 | 18.85 | 20.30 | — |
| — | 2.00 | 2.52 | 2.26 | +0.21 | 39.4% | 90 | 39.4% | -0.84 | 21.57 | 19.65 | 23.50 | — |
| — | 1.49 | 1.67 | 1.58 | +0.16 | 39.9% | 95 | 39.9% | -0.90 | 26.02 | 25.55 | 26.50 | — |
| — | 1.12 | 1.19 | 1.16 | +0.12 | 40.4% | 100 | 40.4% | -0.95 | 30.90 | 30.30 | 31.50 | — |
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.