Spot 70.01
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.94 | 50.2% | 57 | 50.2% | -0.06 | — | — | — | — |
| — | — | — | — | +0.92 | 50.0% | 58 | 50.0% | -0.08 | — | — | — | — |
| — | 10.35 | 13.00 | 11.68 | +0.91 | 49.7% | 59 | 49.7% | -0.09 | 0.44 | 0.26 | 0.62 | — |
| — | 9.60 | 12.10 | 10.85 | +0.88 | 49.4% | 60 | 49.4% | -0.11 | 0.52 | 0.28 | 0.76 | — |
| — | 8.75 | 11.25 | 10.00 | +0.86 | 49.2% | 61 | 49.2% | -0.14 | 0.71 | 0.51 | 0.91 | — |
| — | 7.90 | 10.10 | 9.00 | +0.84 | 48.9% | 62 | 48.9% | -0.17 | 0.86 | 0.63 | 1.10 | — |
| — | 7.25 | 9.05 | 8.15 | +0.81 | 48.7% | 63 | 48.7% | -0.19 | 0.89 | 0.47 | 1.31 | — |
| — | 6.35 | 8.20 | 7.28 | +0.77 | 48.5% | 64 | 48.5% | -0.23 | 1.29 | 1.06 | 1.52 | — |
| — | 5.50 | 7.60 | 6.55 | +0.74 | 48.3% | 65 | 48.3% | -0.26 | 1.61 | 1.40 | 1.82 | — |
| — | 5.85 | 6.60 | 6.22 | +0.70 | 48.1% | 66 | 48.1% | -0.30 | 2.00 | 1.64 | 2.37 | — |
| — | 5.10 | 5.95 | 5.53 | +0.66 | 47.9% | 67 | 47.9% | -0.34 | 2.25 | 1.98 | 2.52 | — |
| — | 4.55 | 5.35 | 4.95 | +0.62 | 47.8% | 68 | 47.8% | -0.38 | 2.74 | 2.50 | 2.98 | — |
| — | 4.20 | 5.05 | 4.62 | +0.58 | 47.7% | 69 | 47.7% | -0.42 | 3.20 | 3.00 | 3.40 | — |
| — | 3.55 | 4.20 | 3.88 | +0.54 | 47.6% | 70 | 47.6% | -0.46 | 3.60 | 3.30 | 3.90 | — |
| — | 3.25 | 3.65 | 3.45 | +0.50 | 47.5% | 71 | 47.5% | -0.51 | 4.28 | 3.95 | 4.60 | — |
| — | 2.80 | 3.35 | 3.08 | +0.45 | 47.5% | 72 | 47.5% | -0.55 | 4.88 | 4.55 | 5.20 | — |
| — | 2.44 | 3.80 | 3.12 | +0.41 | 47.5% | 73 | 47.5% | -0.59 | 5.22 | 4.70 | 5.75 | — |
| — | 2.09 | 2.51 | 2.30 | +0.37 | 47.5% | 74 | 47.5% | -0.63 | 6.08 | 5.70 | 6.45 | — |
| — | 1.81 | 2.17 | 1.99 | +0.34 | 47.5% | 75 | 47.5% | -0.67 | 6.72 | 6.40 | 7.05 | — |
| — | 1.46 | 2.07 | 1.76 | +0.30 | 47.6% | 76 | 47.6% | -0.71 | 7.50 | 6.85 | 8.15 | — |
| — | 1.13 | 1.79 | 1.46 | +0.27 | 47.7% | 77 | 47.7% | -0.74 | 8.22 | 6.95 | 9.50 | — |
| — | 0.52 | 1.56 | 1.04 | +0.24 | 47.9% | 78 | 47.9% | -0.77 | 9.43 | 8.60 | 10.25 | — |
| — | 0.91 | 1.22 | 1.06 | +0.21 | 48.1% | 79 | 48.1% | -0.80 | 9.78 | 8.45 | 11.10 | — |
| — | 0.64 | 1.57 | 1.10 | +0.19 | 48.3% | 80 | 48.3% | -0.82 | 11.03 | 10.00 | 12.05 | — |
| — | 0.36 | 0.92 | 0.64 | +0.17 | 48.5% | 81 | 48.5% | -0.84 | 11.57 | 10.35 | 12.80 | — |
| — | 0.30 | 0.80 | 0.55 | +0.15 | 48.8% | 82 | 48.8% | -0.86 | 12.45 | 11.20 | 13.70 | — |
| — | 0.27 | 0.68 | 0.47 | +0.13 | 49.1% | 83 | 49.1% | -0.88 | 13.38 | 12.15 | 14.60 | — |
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.