Spot 70.86
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 11.10 | 10.85 | +1.00 | 99.0% | 60 | 99.0% | -0.00 | — | — | 0.01 | — |
| — | 9.50 | 10.45 | 9.97 | +1.00 | 97.1% | 61 | 97.1% | -0.00 | — | — | 0.05 | — |
| — | 8.20 | 10.00 | 9.10 | +1.00 | 95.4% | 62 | 95.4% | -0.00 | — | — | 0.20 | — |
| — | 7.20 | 9.00 | 8.10 | +0.99 | 93.0% | 63 | 93.0% | -0.01 | — | — | 0.05 | — |
| — | 6.45 | 7.55 | 7.00 | +0.99 | 88.3% | 64 | 88.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 5.55 | 6.30 | 5.92 | +0.98 | 82.8% | 65 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 4.55 | 5.55 | 5.05 | — | — | 66 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 3.65 | 4.60 | 4.12 | — | — | 67 | — | — | 0.09 | 0.03 | 0.14 | — |
| — | 2.29 | 3.30 | 2.79 | — | — | 68 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 1.80 | 2.29 | 2.04 | — | — | 69 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 1.25 | 1.40 | 1.32 | — | — | 70 | — | — | 0.41 | 0.34 | 0.47 | — |
| — | 0.62 | 0.86 | 0.74 | +0.47 | 49.7% | 71 | — | — | 0.78 | 0.67 | 0.88 | — |
| — | 0.28 | 0.40 | 0.34 | — | — | 72 | — | — | 1.45 | 1.10 | 1.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.14 | 51.9% | 73 | — | — | 2.20 | 1.79 | 2.61 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 74 | — | — | 3.17 | 2.85 | 3.50 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 75 | 62.1% | -0.96 | 4.17 | 3.85 | 4.50 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 76 | — | — | 5.17 | 4.35 | 6.00 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 77 | — | — | 5.85 | 5.25 | 6.45 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 78 | — | — | 7.22 | 6.90 | 7.55 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 79 | — | — | 8.28 | 7.40 | 9.15 | — |
| — | — | 0.03 | — | +0.01 | 90.5% | 80 | — | — | 9.07 | 8.45 | 9.70 | — |
| — | — | 0.01 | — | — | — | 81 | — | — | 10.20 | 8.95 | 11.45 | — |
| — | — | 0.01 | — | — | — | 82 | 93.3% | -1.00 | 11.40 | 10.20 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 94.9% | 83 | 94.9% | -1.00 | 12.50 | 11.25 | 13.75 | — |
| 145 | — | 1.10 | — | +0.00 | 96.8% | 84 | 96.8% | -1.00 | 13.15 | 12.50 | 13.80 | 0 |
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.