Spot 69.32
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 13.40 | 12.45 | +1.00 | 41.0% | 57 | 41.0% | -0.00 | — | — | 1.26 | — |
| — | 10.60 | 12.40 | 11.50 | +1.00 | 40.2% | 58 | 40.2% | -0.00 | — | — | 0.99 | — |
| — | 9.30 | 11.40 | 10.35 | +1.00 | 39.4% | 59 | 39.4% | -0.00 | — | — | 0.15 | — |
| — | 8.60 | 9.65 | 9.12 | +0.99 | 38.6% | 60 | 38.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.60 | 8.70 | 8.15 | +0.99 | 37.7% | 61 | 37.7% | -0.01 | — | — | 0.28 | — |
| — | 6.55 | 7.70 | 7.12 | +0.98 | 36.9% | 62 | 36.9% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 5.70 | 6.70 | 6.20 | +0.96 | 36.1% | 63 | 36.1% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 4.85 | 5.90 | 5.38 | +0.93 | 35.3% | 64 | 35.3% | -0.07 | 0.10 | 0.05 | 0.16 | — |
| — | 4.00 | 4.95 | 4.47 | +0.89 | 34.7% | 65 | 34.7% | -0.11 | 0.20 | 0.14 | 0.26 | — |
| — | 3.25 | 4.00 | 3.62 | +0.83 | 34.2% | 66 | 34.2% | -0.17 | 0.36 | 0.30 | 0.42 | — |
| — | 2.45 | 3.20 | 2.83 | +0.75 | 33.8% | 67 | 33.8% | -0.25 | 0.57 | 0.52 | 0.62 | — |
| — | 2.11 | 2.38 | 2.25 | +0.66 | 33.6% | 68 | 33.6% | -0.34 | 0.89 | 0.82 | 0.96 | — |
| — | 1.58 | 1.69 | 1.64 | +0.55 | 33.6% | 69 | 33.6% | -0.45 | 1.25 | 1.20 | 1.30 | — |
| — | 1.17 | 1.23 | 1.20 | +0.44 | 33.8% | 70 | 33.8% | -0.56 | 1.75 | 1.66 | 1.84 | — |
| — | 0.78 | 0.87 | 0.82 | +0.34 | 34.2% | 71 | 34.2% | -0.66 | 2.42 | 2.31 | 2.53 | — |
| — | 0.53 | 0.60 | 0.56 | +0.26 | 34.7% | 72 | 34.7% | -0.75 | 3.19 | 2.94 | 3.45 | — |
| — | 0.32 | 0.43 | 0.38 | +0.19 | 35.3% | 73 | 35.3% | -0.82 | 4.03 | 3.75 | 4.30 | — |
| — | 0.20 | 0.37 | 0.28 | +0.13 | 36.0% | 74 | 36.0% | -0.87 | 4.85 | 4.45 | 5.25 | — |
| — | 0.14 | 0.19 | 0.17 | +0.09 | 36.9% | 75 | 36.9% | -0.91 | 5.80 | 5.45 | 6.15 | — |
| — | 0.04 | 0.15 | 0.10 | +0.07 | 37.8% | 76 | 37.8% | -0.94 | 7.12 | 6.50 | 7.75 | — |
| — | 0.06 | 0.19 | 0.12 | +0.05 | 38.6% | 77 | 38.6% | -0.96 | 7.90 | 7.30 | 8.50 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 39.3% | 78 | 39.3% | -0.98 | 9.15 | 8.45 | 9.85 | — |
| — | — | 0.08 | — | +0.02 | 40.0% | 79 | 40.0% | -0.99 | 10.22 | 8.85 | 11.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 40.4% | 80 | 40.4% | -1.00 | 10.75 | 10.15 | 11.35 | — |
| — | — | 0.13 | — | +0.01 | 40.7% | 81 | 40.7% | -1.00 | 11.90 | 11.45 | 12.35 | — |
| — | — | 0.07 | — | +0.00 | 40.9% | 82 | 40.9% | -1.00 | 12.80 | 11.85 | 13.75 | — |
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.