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 | |
| — | 9.10 | 11.45 | 10.28 | +1.00 | 61.3% | 59 | 61.3% | +0.00 | — | — | 0.20 | — |
| — | 8.85 | 10.35 | 9.60 | +1.00 | 60.9% | 60 | 60.9% | +0.00 | — | — | 0.02 | — |
| — | 7.85 | 9.35 | 8.60 | +1.00 | 60.7% | 61 | 60.7% | -0.00 | — | — | 0.07 | — |
| — | 6.30 | 8.45 | 7.38 | +1.00 | 61.0% | 62 | — | — | — | — | 0.15 | — |
| — | 6.10 | 7.55 | 6.83 | +1.00 | 61.8% | 63 | 61.8% | -0.00 | — | — | 0.19 | — |
| — | 5.20 | 6.35 | 5.78 | +1.00 | 62.4% | 64 | — | — | — | — | 0.07 | — |
| — | 4.25 | 5.25 | 4.75 | +0.99 | 62.5% | 65 | 62.5% | -0.01 | — | — | 0.04 | — |
| — | 3.75 | 4.60 | 4.17 | +0.97 | 62.3% | 66 | 62.3% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 2.80 | 3.45 | 3.12 | — | — | 67 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 2.00 | 2.45 | 2.23 | +0.83 | 61.1% | 68 | — | — | 0.20 | 0.06 | 0.33 | — |
| — | 1.25 | 1.61 | 1.43 | — | — | 69 | — | — | 0.46 | 0.38 | 0.54 | — |
| — | 0.69 | 0.96 | 0.82 | — | — | 70 | — | — | 0.78 | 0.66 | 0.90 | — |
| — | 0.34 | 0.53 | 0.43 | — | — | 71 | — | — | 1.52 | 1.20 | 1.84 | — |
| — | 0.16 | 0.31 | 0.23 | — | — | 72 | — | — | 2.12 | 1.84 | 2.39 | — |
| — | 0.08 | 0.20 | 0.14 | — | — | 72.5 | — | — | 2.69 | 2.44 | 2.93 | — |
| — | 0.03 | 0.15 | 0.09 | — | — | 73 | — | — | 2.90 | 2.36 | 3.45 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 74 | — | — | 4.05 | 3.70 | 4.40 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 75 | — | — | 4.95 | 4.65 | 5.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 77.1% | 76 | 77.1% | -0.98 | 6.08 | 5.65 | 6.50 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 78.7% | 77 | 78.7% | -0.99 | 6.97 | 6.55 | 7.40 | — |
| — | — | 0.05 | — | — | — | 77.5 | — | — | 7.47 | 7.05 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 76.7% | 78 | — | — | 8.03 | 7.60 | 8.45 | — |
| — | — | 0.24 | — | +0.00 | 72.2% | 79 | 72.2% | -1.00 | 9.07 | 8.65 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 67.5% | 80 | 67.5% | -1.00 | 10.00 | 9.60 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 63.8% | 81 | — | — | 10.97 | 10.45 | 11.50 | — |
| — | — | 0.28 | — | +0.00 | 61.4% | 82 | 61.4% | -1.00 | 12.07 | 11.60 | 12.55 | — |
| — | — | 0.07 | — | +0.00 | 60.7% | 82.5 | 60.7% | -1.00 | 12.50 | 12.05 | 12.95 | — |
| — | — | 0.20 | — | +0.00 | 60.1% | 83 | 60.1% | -1.00 | 12.97 | 12.55 | 13.40 | — |
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.