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 | |
| — | 13.55 | 15.10 | 14.32 | +1.00 | 53.7% | 57 | 53.7% | -0.00 | — | — | 0.04 | — |
| — | 12.15 | 14.10 | 13.12 | +1.00 | 52.7% | 58 | 52.7% | -0.00 | — | — | 0.10 | — |
| — | 11.20 | 13.10 | 12.15 | +0.99 | 51.6% | 59 | 51.6% | -0.01 | — | — | 0.06 | — |
| — | 10.20 | 12.00 | 11.10 | +0.99 | 50.6% | 60 | 50.6% | -0.01 | — | — | 0.13 | — |
| — | 9.25 | 10.25 | 9.75 | +0.98 | 49.7% | 61 | 49.7% | -0.02 | — | — | 0.10 | — |
| — | 8.35 | 9.60 | 8.97 | +0.97 | 48.8% | 62 | 48.8% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 7.65 | 8.75 | 8.20 | +0.96 | 48.0% | 63 | 48.0% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 6.70 | 7.75 | 7.22 | +0.93 | 47.3% | 64 | 47.3% | -0.07 | 0.17 | 0.12 | 0.23 | — |
| — | 5.80 | 6.90 | 6.35 | +0.90 | 46.7% | 65 | 46.7% | -0.10 | 0.30 | 0.20 | 0.40 | — |
| — | 5.00 | 5.60 | 5.30 | +0.86 | 46.1% | 66 | 46.1% | -0.14 | 0.35 | 0.28 | 0.43 | — |
| — | 3.90 | 4.70 | 4.30 | +0.81 | 45.7% | 67 | 45.7% | -0.19 | 0.53 | 0.43 | 0.62 | — |
| — | 3.40 | 3.90 | 3.65 | +0.75 | 45.4% | 68 | 45.4% | -0.26 | 0.68 | 0.61 | 0.75 | — |
| — | 2.72 | 3.20 | 2.96 | +0.67 | 45.2% | 69 | 45.2% | -0.33 | 1.08 | 0.92 | 1.24 | — |
| — | 2.23 | 2.50 | 2.37 | +0.59 | 45.1% | 70 | 45.1% | -0.41 | 1.42 | 1.34 | 1.50 | — |
| — | 1.77 | 1.99 | 1.88 | +0.51 | 45.1% | 71 | 45.1% | -0.50 | 1.96 | 1.81 | 2.10 | — |
| — | 1.29 | 1.50 | 1.40 | +0.42 | 45.2% | 72 | 45.2% | -0.58 | 2.47 | 2.31 | 2.63 | — |
| — | 0.97 | 1.13 | 1.05 | +0.35 | 45.5% | 73 | 45.5% | -0.66 | 3.08 | 2.80 | 3.35 | — |
| — | 0.68 | 0.83 | 0.76 | +0.28 | 45.8% | 74 | 45.8% | -0.73 | 3.80 | 3.60 | 4.00 | — |
| — | 0.46 | 0.65 | 0.56 | +0.21 | 46.1% | 75 | 46.1% | -0.79 | 4.72 | 3.95 | 5.50 | — |
| — | 0.25 | 0.51 | 0.38 | +0.16 | 46.6% | 76 | 46.6% | -0.84 | 5.35 | 4.90 | 5.80 | — |
| — | 0.26 | 0.35 | 0.30 | +0.13 | 47.1% | 77 | 47.1% | -0.88 | 6.17 | 5.65 | 6.70 | — |
| — | 0.19 | 0.31 | 0.25 | +0.09 | 47.6% | 78 | 47.6% | -0.91 | 7.12 | 6.60 | 7.65 | — |
| — | 0.09 | 0.24 | 0.17 | — | — | 79 | — | — | 8.35 | 7.45 | 9.25 | — |
| — | — | 0.15 | — | — | — | 80 | — | — | 9.15 | 8.75 | 9.55 | — |
| — | — | 0.34 | — | — | — | 81 | — | — | 9.93 | 9.35 | 10.50 | — |
| — | — | 0.50 | — | +0.03 | 50.0% | 82 | 50.0% | -0.98 | 11.05 | 10.15 | 11.95 | — |
| — | — | 0.50 | — | +0.02 | 50.6% | 83 | 50.6% | -0.99 | 11.90 | 10.25 | 13.55 | — |
| — | — | 0.15 | — | +0.01 | 51.3% | 84 | 51.3% | -0.99 | 12.95 | 11.95 | 13.95 | — |
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.