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 | |
| — | 24.15 | 26.20 | 25.18 | +0.98 | 45.3% | 45 | 45.3% | -0.02 | 0.11 | 0.05 | 0.17 | 4,928 |
| — | 21.70 | 23.60 | 22.65 | +0.97 | 43.6% | 47.5 | 43.6% | -0.03 | 0.18 | 0.09 | 0.27 | — |
| — | 19.70 | 20.50 | 20.10 | +0.96 | 42.1% | 50 | 42.1% | -0.05 | 0.26 | 0.20 | 0.31 | — |
| — | 16.95 | 18.90 | 17.93 | +0.93 | 40.8% | 52.5 | 40.8% | -0.07 | 0.41 | 0.33 | 0.49 | — |
| — | 15.30 | 15.95 | 15.62 | +0.91 | 39.6% | 55 | 39.6% | -0.10 | 0.59 | 0.41 | 0.77 | — |
| — | 13.20 | 13.80 | 13.50 | +0.87 | 38.6% | 57.5 | 38.6% | -0.13 | 0.96 | 0.85 | 1.07 | — |
| — | 10.95 | 11.75 | 11.35 | +0.82 | 37.8% | 60 | 37.8% | -0.18 | 1.45 | 1.36 | 1.54 | — |
| — | 9.20 | 9.85 | 9.53 | +0.76 | 37.1% | 62.5 | 37.1% | -0.24 | 1.99 | 1.82 | 2.16 | — |
| — | 7.50 | 8.15 | 7.83 | +0.69 | 36.6% | 65 | 36.6% | -0.31 | 2.85 | 2.70 | 3.00 | — |
| — | 6.25 | 6.60 | 6.42 | +0.62 | 36.2% | 67.5 | 36.2% | -0.39 | 3.85 | 3.75 | 3.95 | — |
| — | 5.00 | 5.30 | 5.15 | +0.54 | 36.0% | 70 | 36.0% | -0.47 | 5.05 | 4.90 | 5.20 | — |
| — | 3.95 | 4.25 | 4.10 | +0.46 | 35.9% | 72.5 | 35.9% | -0.55 | 6.47 | 6.35 | 6.60 | — |
| — | 3.10 | 3.40 | 3.25 | +0.39 | 35.9% | 75 | 35.9% | -0.63 | 8.12 | 8.00 | 8.25 | — |
| — | 2.27 | 2.55 | 2.41 | +0.32 | 36.0% | 77.5 | 36.0% | -0.70 | 9.88 | 9.60 | 10.15 | 11,939 |
| 17,344 | 1.80 | 1.91 | 1.85 | +0.26 | 36.2% | 80 | 36.2% | -0.76 | 11.75 | 11.55 | 11.95 | 8,682 |
| — | 1.35 | 1.53 | 1.44 | +0.21 | 36.4% | 82.5 | 36.4% | -0.81 | 13.93 | 13.60 | 14.25 | 2,333 |
| — | 1.00 | 1.13 | 1.06 | +0.17 | 36.8% | 85 | 36.8% | -0.86 | 16.20 | 15.95 | 16.45 | — |
| 2,889 | 0.77 | 0.88 | 0.82 | +0.14 | 37.2% | 87.5 | 37.2% | -0.90 | 18.55 | 18.25 | 18.85 | — |
| 13,428 | 0.56 | 0.72 | 0.64 | +0.11 | 37.7% | 90 | 37.7% | -0.93 | 21.00 | 20.50 | 21.50 | 3,110 |
| — | 0.39 | 0.52 | 0.46 | +0.09 | 38.2% | 92.5 | 38.2% | -0.96 | 23.30 | 22.40 | 24.20 | 896 |
| 10,492 | 0.36 | 0.42 | 0.39 | +0.07 | 38.8% | 95 | 38.8% | -0.98 | 25.90 | 25.00 | 26.80 | 1,256 |
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.