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 | |
| — | 11.95 | 13.60 | 12.78 | +0.94 | 44.2% | 57 | 44.2% | -0.06 | 0.17 | 0.03 | 0.30 | — |
| — | 10.95 | 12.65 | 11.80 | +0.93 | 43.4% | 58 | 43.4% | -0.07 | — | — | 1.15 | — |
| — | 10.10 | 10.80 | 10.45 | +0.91 | 42.7% | 59 | 42.7% | -0.09 | 0.28 | 0.12 | 0.43 | — |
| — | 8.55 | 10.15 | 9.35 | +0.89 | 42.0% | 60 | 42.0% | -0.11 | 0.38 | 0.27 | 0.48 | — |
| — | 8.45 | 9.65 | 9.05 | +0.87 | 41.4% | 61 | 41.4% | -0.13 | 0.56 | 0.48 | 0.63 | — |
| — | 7.35 | 8.40 | 7.88 | +0.84 | 40.9% | 62 | 40.9% | -0.16 | 0.65 | 0.52 | 0.78 | — |
| — | 6.70 | 8.10 | 7.40 | +0.81 | 40.5% | 63 | 40.5% | -0.19 | 0.86 | 0.77 | 0.96 | — |
| — | 6.05 | 6.60 | 6.33 | +0.77 | 40.2% | 64 | 40.2% | -0.23 | 1.11 | 1.06 | 1.17 | — |
| — | 5.45 | 5.95 | 5.70 | +0.73 | 40.0% | 65 | 40.0% | -0.27 | 1.37 | 1.25 | 1.49 | — |
| — | 3.75 | 5.40 | 4.58 | +0.69 | 39.8% | 66 | 39.8% | -0.32 | 1.73 | 1.58 | 1.88 | — |
| — | 4.25 | 4.55 | 4.40 | +0.64 | 39.8% | 67 | 39.8% | -0.36 | 2.15 | 2.05 | 2.25 | — |
| — | 3.50 | 4.15 | 3.83 | +0.59 | 39.7% | 68 | 39.7% | -0.41 | 2.56 | 2.52 | 2.60 | — |
| — | 3.20 | 3.50 | 3.35 | — | — | 69 | — | — | 3.00 | 2.80 | 3.20 | — |
| — | 2.80 | 3.05 | 2.92 | — | — | 70 | 39.8% | -0.51 | 3.58 | 3.40 | 3.75 | — |
| — | 2.40 | 2.86 | 2.63 | +0.44 | 39.9% | 71 | 39.9% | -0.56 | 4.25 | 4.05 | 4.45 | — |
| — | 1.95 | 2.25 | 2.10 | +0.40 | 40.1% | 72 | 40.1% | -0.61 | 4.80 | 4.55 | 5.05 | — |
| — | 1.68 | 2.00 | 1.84 | +0.35 | 40.2% | 73 | 40.2% | -0.66 | 5.58 | 5.10 | 6.05 | — |
| — | 1.45 | 1.60 | 1.52 | +0.31 | 40.4% | 74 | 40.4% | -0.70 | 6.28 | 6.05 | 6.50 | — |
| — | 1.08 | 1.44 | 1.26 | +0.27 | 40.6% | 75 | 40.6% | -0.74 | 6.58 | 5.90 | 7.25 | — |
| — | 1.00 | 1.18 | 1.09 | +0.24 | 40.8% | 76 | 40.8% | -0.77 | 7.97 | 7.55 | 8.40 | — |
| — | 0.74 | 0.98 | 0.86 | +0.21 | 40.9% | 77 | 40.9% | -0.81 | 8.82 | 8.50 | 9.15 | — |
| — | 0.50 | 0.83 | 0.67 | +0.18 | 41.1% | 78 | 41.1% | -0.84 | 9.07 | 8.35 | 9.80 | — |
| — | 0.50 | 0.86 | 0.68 | +0.15 | 41.3% | 79 | 41.3% | -0.86 | 10.05 | 9.25 | 10.85 | — |
| — | 0.37 | 0.57 | 0.47 | +0.13 | 41.4% | 80 | 41.4% | -0.89 | 11.18 | 10.85 | 11.50 | — |
| — | 0.20 | 0.51 | 0.35 | +0.11 | 41.5% | 81 | 41.5% | -0.91 | 11.95 | 11.05 | 12.85 | — |
| — | 0.11 | 0.50 | 0.30 | +0.09 | 41.6% | 82 | 41.6% | -0.92 | 12.90 | 12.00 | 13.80 | — |
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.