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 | |
| — | 30.40 | 32.85 | 31.62 | +0.97 | 53.2% | 40 | 53.2% | -0.03 | 0.26 | 0.20 | 0.31 | — |
| — | 28.10 | 30.55 | 29.32 | — | — | 42.5 | — | — | 0.38 | 0.26 | 0.49 | — |
| — | 25.70 | 27.50 | 26.60 | +0.94 | 51.3% | 45 | 51.3% | -0.06 | 0.54 | 0.28 | 0.79 | — |
| — | 23.50 | 26.00 | 24.75 | +0.92 | 50.5% | 47.5 | 50.5% | -0.08 | 0.74 | 0.29 | 1.19 | — |
| — | 21.45 | 23.85 | 22.65 | +0.90 | 49.8% | 50 | 49.8% | -0.10 | 0.89 | 0.57 | 1.20 | — |
| — | 17.20 | 19.35 | 18.27 | +0.84 | 48.4% | 55 | 48.4% | -0.16 | 1.89 | 1.34 | 2.44 | — |
| — | 13.90 | 15.65 | 14.78 | +0.76 | 47.4% | 60 | 47.4% | -0.24 | 3.23 | 2.85 | 3.60 | — |
| — | 12.25 | 14.00 | 13.12 | — | — | 62.5 | 46.9% | -0.28 | 4.03 | 3.60 | 4.45 | — |
| — | 10.75 | 12.40 | 11.57 | +0.68 | 46.6% | 65 | 46.6% | -0.33 | 5.10 | 4.65 | 5.55 | — |
| — | 8.05 | 10.25 | 9.15 | — | — | 67.5 | — | — | 6.28 | 5.40 | 7.15 | — |
| — | 7.85 | 9.65 | 8.75 | +0.58 | 46.0% | 70 | 46.0% | -0.43 | 7.62 | 6.70 | 8.55 | — |
| — | 7.05 | 7.70 | 7.38 | — | — | 72.5 | 45.9% | -0.48 | 8.57 | 7.95 | 9.20 | — |
| — | 5.25 | 7.35 | 6.30 | +0.48 | 45.8% | 75 | 45.8% | -0.53 | 9.90 | 9.05 | 10.75 | — |
| — | 4.60 | 5.95 | 5.28 | +0.44 | 45.8% | 77.5 | — | — | 11.65 | 11.00 | 12.30 | — |
| — | 3.80 | 5.30 | 4.55 | +0.39 | 45.9% | 80 | 45.9% | -0.62 | 13.70 | 12.60 | 14.80 | — |
| — | 3.90 | 4.95 | 4.42 | +0.35 | 46.0% | 82.5 | 46.0% | -0.66 | 15.05 | 13.45 | 16.65 | — |
| — | 3.25 | 3.90 | 3.58 | +0.32 | 46.2% | 85 | 46.2% | -0.70 | 16.85 | 15.45 | 18.25 | — |
| — | 2.90 | 3.50 | 3.20 | +0.28 | 46.4% | 87.5 | 46.4% | -0.74 | 19.12 | 18.30 | 19.95 | — |
| — | 2.34 | 3.10 | 2.72 | +0.25 | 46.7% | 90 | 46.7% | -0.77 | 21.12 | 20.25 | 22.00 | — |
| — | 1.78 | 2.38 | 2.08 | +0.20 | 47.4% | 95 | 47.4% | -0.83 | 25.45 | 24.40 | 26.50 | — |
| — | 1.37 | 1.57 | 1.47 | +0.16 | 48.1% | 100 | 48.1% | -0.87 | 30.02 | 28.95 | 31.10 | — |
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.