Spot 70.11
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 13.90 | 12.85 | +0.92 | 50.9% | 58 | 50.9% | -0.08 | 0.34 | 0.07 | 0.60 | — |
| — | 10.45 | 13.20 | 11.82 | +0.90 | 50.7% | 59 | 50.7% | -0.10 | 0.62 | 0.42 | 0.83 | — |
| — | 10.30 | 12.15 | 11.22 | +0.88 | 50.4% | 60 | 50.4% | -0.12 | 0.58 | 0.39 | 0.78 | — |
| — | 9.45 | 11.30 | 10.38 | +0.86 | 50.2% | 61 | 50.2% | -0.15 | 0.92 | 0.57 | 1.27 | — |
| — | 8.10 | 10.45 | 9.28 | +0.83 | 49.9% | 62 | 49.9% | -0.17 | 1.00 | 0.91 | 1.10 | — |
| — | 8.05 | 9.70 | 8.88 | +0.80 | 49.7% | 63 | 49.7% | -0.20 | 1.25 | 1.12 | 1.39 | — |
| — | 6.95 | 9.75 | 8.35 | +0.77 | 49.5% | 64 | 49.5% | -0.23 | 1.48 | 1.17 | 1.79 | — |
| — | 6.50 | 8.25 | 7.38 | +0.73 | 49.3% | 65 | 49.3% | -0.27 | 1.88 | 1.66 | 2.10 | — |
| — | 5.90 | 7.60 | 6.75 | +0.70 | 49.2% | 66 | 49.2% | -0.30 | 2.10 | 1.79 | 2.41 | — |
| — | 5.25 | 7.00 | 6.12 | +0.66 | 49.0% | 67 | 49.0% | -0.35 | 2.50 | 2.34 | 2.65 | — |
| — | 4.70 | 6.25 | 5.47 | +0.62 | 48.9% | 68 | 48.9% | -0.38 | 2.99 | 2.73 | 3.25 | — |
| — | 4.25 | 5.40 | 4.83 | +0.58 | 48.9% | 69 | 48.9% | -0.42 | 3.35 | 3.15 | 3.55 | — |
| — | 3.85 | 4.45 | 4.15 | +0.54 | 48.8% | 70 | 48.8% | -0.46 | 3.75 | 3.45 | 4.05 | — |
| — | 3.30 | 4.75 | 4.03 | +0.50 | 48.8% | 71 | 48.8% | -0.50 | 4.10 | 3.45 | 4.75 | — |
| — | 2.85 | 4.05 | 3.45 | +0.46 | 48.8% | 72 | 48.8% | -0.54 | 4.60 | 4.05 | 5.15 | — |
| — | 2.38 | 4.05 | 3.21 | +0.42 | 48.9% | 73 | 48.9% | -0.59 | 5.28 | 4.75 | 5.80 | — |
| — | 2.00 | 3.75 | 2.88 | +0.38 | 49.0% | 74 | 49.0% | -0.62 | 5.88 | 5.25 | 6.50 | — |
| — | 1.91 | 2.82 | 2.37 | +0.35 | 49.1% | 75 | 49.1% | -0.66 | 6.47 | 5.80 | 7.15 | — |
| — | 1.65 | 2.54 | 2.10 | +0.31 | 49.2% | 76 | 49.2% | -0.69 | 7.33 | 6.75 | 7.90 | — |
| — | 1.27 | 2.00 | 1.64 | +0.28 | 49.4% | 77 | 49.4% | -0.72 | 8.15 | 7.05 | 9.25 | — |
| — | 1.10 | 1.95 | 1.52 | +0.25 | 49.7% | 78 | 49.7% | -0.75 | 8.97 | 8.25 | 9.70 | — |
| — | 1.03 | 1.63 | 1.33 | +0.23 | 49.9% | 79 | 49.9% | -0.78 | 9.55 | 8.45 | 10.65 | — |
| — | 0.80 | 1.35 | 1.07 | +0.20 | 50.2% | 80 | 50.2% | -0.80 | 10.35 | 9.30 | 11.40 | — |
| — | 0.61 | 1.19 | 0.90 | +0.18 | 50.5% | 81 | 50.5% | -0.83 | 11.28 | 10.35 | 12.20 | — |
| — | 0.29 | 1.08 | 0.69 | +0.16 | 50.9% | 82 | 50.9% | -0.84 | 12.15 | 10.50 | 13.80 | — |
| — | 0.41 | 0.80 | 0.60 | +0.14 | 51.2% | 83 | 51.2% | -0.86 | 13.28 | 11.75 | 14.80 | — |
| — | 0.24 | 1.02 | 0.63 | +0.13 | 51.6% | 84 | 51.6% | -0.88 | 14.32 | 12.80 | 15.85 | — |
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.