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 | |
| — | 11.65 | 14.25 | 12.95 | +0.99 | 50.2% | 58 | 50.2% | -0.01 | — | — | 0.08 | — |
| — | 10.60 | 12.95 | 11.78 | +0.99 | 49.6% | 59 | 49.6% | -0.01 | — | — | 2.14 | — |
| — | 9.60 | 11.65 | 10.62 | +0.98 | 49.1% | 60 | 49.1% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 8.95 | 10.85 | 9.90 | +0.97 | 48.6% | 61 | 48.6% | -0.03 | 0.18 | 0.03 | 0.33 | — |
| — | 8.00 | 9.65 | 8.82 | +0.95 | 48.2% | 62 | 48.2% | -0.05 | 0.09 | 0.04 | 0.13 | — |
| — | 6.80 | 8.90 | 7.85 | +0.93 | 48.0% | 63 | 48.0% | -0.07 | 0.27 | 0.15 | 0.39 | — |
| — | 5.95 | 7.90 | 6.92 | +0.90 | 47.8% | 64 | 47.8% | -0.10 | 0.28 | 0.17 | 0.39 | — |
| — | 5.10 | 6.70 | 5.90 | +0.86 | 47.7% | 65 | 47.7% | -0.15 | 0.40 | 0.19 | 0.60 | — |
| — | 4.50 | 6.20 | 5.35 | +0.81 | 47.6% | 66 | 47.6% | -0.19 | 0.61 | 0.52 | 0.71 | — |
| — | 3.80 | 5.30 | 4.55 | +0.75 | 47.6% | 67 | 47.6% | -0.26 | 0.82 | 0.73 | 0.92 | — |
| — | 3.20 | 4.75 | 3.98 | +0.68 | 47.6% | 68 | 47.6% | -0.33 | 1.24 | 1.11 | 1.37 | — |
| — | 2.60 | 3.25 | 2.92 | +0.60 | 47.7% | 69 | 47.7% | -0.40 | 1.45 | 1.19 | 1.70 | — |
| — | 2.16 | 2.31 | 2.23 | +0.53 | 47.8% | 70 | 47.8% | -0.48 | 1.98 | 1.86 | 2.10 | — |
| — | 1.63 | 1.85 | 1.74 | +0.45 | 47.9% | 71 | 47.9% | -0.55 | 2.38 | 2.10 | 2.65 | — |
| — | 1.10 | 1.50 | 1.30 | +0.38 | 48.0% | 72 | 48.0% | -0.62 | 3.12 | 2.78 | 3.45 | — |
| — | 0.94 | 1.15 | 1.04 | +0.32 | 48.2% | 73 | 48.2% | -0.69 | 3.55 | 2.80 | 4.30 | — |
| — | 0.69 | 0.84 | 0.77 | +0.25 | 48.4% | 74 | 48.4% | -0.75 | 4.60 | 4.15 | 5.05 | — |
| — | 0.42 | 0.64 | 0.53 | +0.20 | 48.6% | 75 | 48.6% | -0.80 | 4.97 | 4.30 | 5.65 | — |
| — | 0.37 | 0.46 | 0.41 | +0.16 | 48.9% | 76 | — | — | 5.78 | 5.05 | 6.50 | — |
| — | 0.24 | 0.46 | 0.35 | +0.12 | 49.3% | 77 | 49.3% | -0.88 | 6.75 | 6.10 | 7.40 | — |
| — | 0.13 | 0.28 | 0.20 | +0.09 | 49.7% | 78 | 49.7% | -0.91 | 7.58 | 6.55 | 8.60 | — |
| — | 0.10 | 0.33 | 0.21 | +0.07 | 50.1% | 79 | 50.1% | -0.94 | 8.53 | 7.50 | 9.55 | — |
| — | 0.08 | 0.23 | 0.15 | +0.05 | 50.5% | 80 | 50.5% | -0.95 | 9.53 | 8.45 | 10.60 | — |
| — | — | 0.15 | — | +0.04 | 51.0% | 81 | 51.0% | -0.97 | 10.25 | 9.25 | 11.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 51.5% | 82 | 51.5% | -0.98 | 11.20 | 10.20 | 12.20 | — |
| — | — | 0.18 | — | +0.02 | 52.1% | 83 | 52.1% | -0.99 | 12.20 | 11.20 | 13.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 52.6% | 84 | 52.6% | -0.99 | 13.35 | 12.40 | 14.30 | — |
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.