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 | |
| — | 12.80 | 14.40 | 13.60 | +1.00 | 71.2% | 57 | 71.2% | -0.00 | — | — | 0.03 | — |
| — | 11.85 | 13.45 | 12.65 | +1.00 | 69.5% | 58 | 69.5% | -0.00 | — | — | 0.04 | — |
| — | 10.65 | 13.20 | 11.93 | +1.00 | 67.8% | 59 | 67.8% | -0.00 | — | — | 0.05 | — |
| — | 9.85 | 11.60 | 10.72 | +1.00 | 66.2% | 60 | 66.2% | -0.00 | — | — | 0.06 | — |
| — | 8.85 | 10.85 | 9.85 | +1.00 | 64.5% | 61 | 64.5% | -0.00 | — | — | 0.35 | — |
| — | 7.85 | 9.55 | 8.70 | +1.00 | 63.0% | 62 | 63.0% | -0.00 | — | — | 0.05 | — |
| — | 6.90 | 8.80 | 7.85 | +0.99 | 61.5% | 63 | 61.5% | -0.01 | — | — | 0.01 | — |
| — | 5.90 | 8.20 | 7.05 | +0.98 | 60.2% | 64 | 60.2% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 4.75 | 6.90 | 5.83 | +0.96 | 59.1% | 65 | 59.1% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 4.00 | 5.50 | 4.75 | +0.92 | 58.1% | 66 | 58.1% | -0.08 | 0.10 | 0.07 | 0.12 | — |
| — | 2.90 | 4.65 | 3.77 | +0.86 | 57.3% | 67 | 57.3% | -0.14 | 0.17 | 0.09 | 0.25 | — |
| — | 2.16 | 3.45 | 2.81 | +0.77 | 56.7% | 68 | 56.7% | -0.23 | 0.40 | 0.30 | 0.49 | — |
| — | 1.45 | 2.29 | 1.87 | +0.65 | 56.3% | 69 | 56.3% | -0.35 | 0.64 | 0.52 | 0.76 | — |
| — | 1.02 | 1.26 | 1.14 | +0.51 | 56.2% | 70 | 56.2% | -0.49 | 1.06 | 0.83 | 1.29 | — |
| — | 0.61 | 0.98 | 0.80 | +0.38 | 56.4% | 71 | 56.4% | -0.62 | 1.55 | 1.36 | 1.74 | — |
| — | 0.34 | 0.50 | 0.42 | +0.26 | 57.0% | 72 | 57.0% | -0.74 | 2.28 | 1.89 | 2.67 | — |
| — | 0.18 | 0.36 | 0.27 | +0.17 | 58.0% | 73 | 58.0% | -0.83 | 2.80 | 2.25 | 3.35 | — |
| — | 0.12 | 0.21 | 0.17 | +0.11 | 59.4% | 74 | 59.4% | -0.89 | 4.22 | 3.80 | 4.65 | — |
| — | 0.04 | 0.10 | 0.07 | +0.07 | 61.1% | 75 | 61.1% | -0.93 | 4.75 | 4.30 | 5.20 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 63.3% | 76 | 63.3% | -0.96 | 5.42 | 4.65 | 6.20 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 65.8% | 77 | 65.8% | -0.97 | 6.60 | 5.70 | 7.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 68.6% | 78 | 68.6% | -0.98 | 7.08 | 5.85 | 8.30 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 71.2% | 79 | 71.2% | -0.99 | 8.30 | 7.15 | 9.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 73.8% | 80 | 73.8% | -0.99 | 9.05 | 7.85 | 10.25 | — |
| — | — | 0.09 | — | +0.00 | 76.0% | 81 | 76.0% | -1.00 | 10.05 | 8.85 | 11.25 | — |
| — | — | 0.07 | — | +0.00 | 78.0% | 82 | 78.0% | -1.00 | 11.00 | 9.85 | 12.15 | — |
| — | — | 0.06 | — | +0.00 | 79.8% | 83 | 79.8% | -1.00 | 12.18 | 11.20 | 13.15 | — |
| — | — | 0.11 | — | +0.00 | 81.5% | 84 | 81.5% | -1.00 | 13.03 | 11.85 | 14.20 | — |
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.