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 | |
| — | 31.10 | 32.25 | 31.68 | +0.98 | 58.0% | 40 | 58.0% | -0.02 | 0.12 | 0.03 | 0.21 | — |
| — | 25.75 | 27.40 | 26.57 | +0.97 | 54.4% | 45 | 54.4% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 21.15 | 22.75 | 21.95 | +0.93 | 51.6% | 50 | 51.6% | -0.07 | 0.53 | 0.45 | 0.61 | — |
| — | 17.00 | 17.85 | 17.43 | +0.88 | 49.6% | 55 | 49.6% | -0.12 | 1.11 | 1.00 | 1.22 | — |
| — | 13.25 | 14.25 | 13.75 | +0.80 | 48.3% | 60 | 48.3% | -0.20 | 2.12 | 1.91 | 2.33 | — |
| — | 10.00 | 10.45 | 10.22 | +0.70 | 47.5% | 65 | 47.5% | -0.31 | 3.75 | 3.60 | 3.90 | — |
| — | 7.25 | 7.85 | 7.55 | +0.58 | 47.2% | 70 | 47.2% | -0.42 | 6.03 | 5.70 | 6.35 | — |
| — | 6.10 | 6.40 | 6.25 | +0.52 | 47.1% | 72.5 | — | — | 7.33 | 7.15 | 7.50 | — |
| — | 4.75 | 5.40 | 5.08 | — | — | 75 | — | — | 8.82 | 8.65 | 9.00 | — |
| — | 4.15 | 4.70 | 4.42 | — | — | 77.5 | — | — | 10.57 | 10.05 | 11.10 | — |
| — | 3.60 | 3.90 | 3.75 | +0.36 | 47.4% | 80 | 47.4% | -0.65 | 12.20 | 11.80 | 12.60 | — |
| — | 2.93 | 3.20 | 3.06 | +0.32 | 47.6% | 82.5 | 47.6% | -0.70 | 14.30 | 13.60 | 15.00 | — |
| — | 2.29 | 2.72 | 2.50 | +0.27 | 47.9% | 85 | 47.9% | -0.74 | 16.02 | 15.55 | 16.50 | — |
| — | 1.86 | 2.23 | 2.04 | +0.24 | 48.2% | 87.5 | 48.2% | -0.78 | 18.25 | 17.50 | 19.00 | — |
| — | 1.62 | 1.84 | 1.73 | +0.20 | 48.6% | 90 | 48.6% | -0.81 | 20.25 | 19.60 | 20.90 | — |
| — | 1.20 | 1.39 | 1.29 | +0.15 | 49.3% | 95 | 49.3% | -0.87 | 24.77 | 24.00 | 25.55 | — |
| — | 0.74 | 0.89 | 0.81 | +0.11 | 50.1% | 100 | — | — | 29.57 | 28.60 | 30.55 | — |
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.