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 | |
| — | 24.25 | 25.70 | 24.98 | +0.98 | 43.8% | 45 | 43.8% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 22.00 | 23.45 | 22.73 | +0.97 | 42.2% | 47.5 | 42.2% | -0.03 | 0.21 | 0.09 | 0.33 | — |
| — | 19.40 | 20.70 | 20.05 | +0.95 | 40.9% | 50 | 40.9% | -0.05 | 0.29 | 0.20 | 0.39 | — |
| — | 16.80 | 19.25 | 18.02 | +0.93 | 39.7% | 52.5 | 39.7% | -0.07 | 0.41 | 0.27 | 0.55 | — |
| — | 15.20 | 15.70 | 15.45 | +0.90 | 38.7% | 55 | 38.7% | -0.10 | 0.64 | 0.51 | 0.76 | — |
| — | 12.85 | 14.10 | 13.47 | +0.86 | 37.9% | 57.5 | 37.9% | -0.14 | 1.02 | 0.89 | 1.16 | — |
| — | 11.10 | 11.80 | 11.45 | +0.81 | 37.2% | 60 | 37.2% | -0.19 | 1.47 | 1.37 | 1.57 | — |
| — | 9.50 | 9.70 | 9.60 | — | — | 62.5 | 37.0% | -0.25 | 2.16 | 2.05 | 2.27 | — |
| — | 7.55 | 8.45 | 8.00 | +0.68 | 36.5% | 65 | 36.5% | -0.32 | 3.02 | 2.95 | 3.10 | — |
| — | 6.30 | 6.55 | 6.42 | +0.61 | 36.2% | 67.5 | — | — | 4.05 | 3.80 | 4.30 | — |
| — | 5.10 | 5.30 | 5.20 | +0.53 | 36.0% | 70 | 36.0% | -0.47 | 5.33 | 5.20 | 5.45 | — |
| — | 4.05 | 4.20 | 4.12 | +0.46 | 35.9% | 72.5 | 35.9% | -0.55 | 6.85 | 6.65 | 7.05 | — |
| — | 3.10 | 3.30 | 3.20 | +0.39 | 35.9% | 75 | 35.9% | -0.62 | 8.45 | 8.30 | 8.60 | — |
| — | 2.45 | 2.62 | 2.54 | +0.32 | 35.9% | 77.5 | 35.9% | -0.69 | 10.35 | 10.10 | 10.60 | — |
| — | 1.91 | 1.99 | 1.95 | +0.27 | 36.1% | 80 | 36.1% | -0.75 | 12.18 | 11.85 | 12.50 | — |
| — | 1.41 | 1.58 | 1.50 | +0.22 | 36.3% | 82.5 | 36.3% | -0.81 | 14.25 | 14.00 | 14.50 | — |
| — | 1.15 | 1.43 | 1.29 | +0.18 | 36.6% | 85 | 36.6% | -0.86 | 16.55 | 16.25 | 16.85 | — |
| — | 0.86 | 1.00 | 0.93 | +0.15 | 37.0% | 87.5 | 37.0% | -0.89 | 18.82 | 18.55 | 19.10 | — |
| — | 0.70 | 0.72 | 0.71 | +0.12 | 37.4% | 90 | 37.4% | -0.93 | 21.27 | 20.60 | 21.95 | — |
| — | 0.53 | 0.59 | 0.56 | +0.10 | 37.9% | 92.5 | 37.9% | -0.95 | 23.93 | 22.40 | 25.45 | — |
| — | 0.40 | 0.50 | 0.45 | +0.08 | 38.4% | 95 | 38.4% | -0.97 | 26.05 | 24.80 | 27.30 | — |
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.