Spot 69.02
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 12.65 | 12.07 | +1.00 | 40.1% | 57 | 40.1% | +0.00 | — | — | 0.31 | — |
| — | 10.50 | 11.30 | 10.90 | +1.00 | 39.3% | 58 | 39.3% | +0.00 | — | — | 0.30 | — |
| — | 9.45 | 10.45 | 9.95 | +1.00 | 38.6% | 59 | 38.6% | -0.00 | — | — | 0.36 | — |
| — | 8.65 | 9.20 | 8.93 | +1.00 | 38.0% | 60 | 38.0% | -0.00 | — | — | 0.23 | — |
| — | 7.70 | 8.20 | 7.95 | +1.00 | 37.4% | 61 | 37.4% | -0.00 | — | — | 0.15 | — |
| — | 6.80 | 7.20 | 7.00 | +1.00 | 36.8% | 62 | 36.8% | -0.00 | — | — | 0.08 | — |
| — | 5.45 | 6.20 | 5.83 | +1.00 | 36.2% | 63 | 36.2% | -0.00 | — | — | 0.11 | — |
| — | 4.60 | 5.20 | 4.90 | +0.99 | 35.5% | 64 | 35.5% | -0.01 | — | — | 0.02 | — |
| — | 3.80 | 4.25 | 4.03 | +0.98 | 34.5% | 65 | 34.5% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 2.72 | 3.25 | 2.98 | +0.93 | 33.5% | 66 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 2.14 | 2.33 | 2.23 | — | — | 67 | 32.8% | -0.14 | 0.15 | 0.13 | 0.17 | — |
| — | 1.41 | 1.52 | 1.47 | — | — | 68 | 32.5% | -0.29 | 0.36 | 0.34 | 0.39 | — |
| — | 0.85 | 0.91 | 0.88 | +0.52 | 32.7% | 69 | 32.7% | -0.48 | 0.76 | 0.71 | 0.80 | — |
| — | 0.44 | 0.50 | 0.47 | +0.34 | 33.7% | 70 | 33.7% | -0.67 | 1.38 | 1.32 | 1.44 | — |
| — | 0.23 | 0.26 | 0.24 | +0.20 | 35.1% | 71 | 35.1% | -0.80 | 2.16 | 2.07 | 2.25 | — |
| — | 0.10 | 0.12 | 0.11 | +0.11 | 36.9% | 72 | 36.9% | -0.89 | 3.04 | 2.93 | 3.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 39.1% | 73 | 39.1% | -0.94 | 4.12 | 3.85 | 4.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 40.6% | 74 | 40.6% | -0.97 | 5.08 | 4.85 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 40.7% | 75 | 40.7% | -0.99 | 5.97 | 5.65 | 6.30 | — |
| — | — | 0.03 | — | +0.00 | 40.2% | 76 | 40.2% | -1.00 | 6.85 | 6.25 | 7.45 | — |
| — | — | 0.03 | — | +0.00 | 39.5% | 77 | 39.5% | -1.00 | 8.05 | 7.50 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 78 | 39.0% | -1.00 | 9.00 | 8.55 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 38.9% | 79 | 38.9% | -1.00 | 9.72 | 8.90 | 10.55 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 80 | 39.1% | -1.00 | 10.70 | 9.90 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 39.5% | 81 | 39.5% | -1.00 | 11.70 | 10.90 | 12.50 | — |
| — | — | 0.09 | — | +0.00 | 40.1% | 82 | 40.1% | -1.00 | 12.68 | 11.90 | 13.45 | — |
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.