Spot 70.84
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.05 | 16.35 | 14.70 | +0.94 | 32.0% | 57 | 32.0% | -0.06 | — | — | 1.83 | — |
| — | 10.75 | 14.95 | 12.85 | +0.92 | 30.3% | 59 | 30.3% | -0.08 | — | — | 1.81 | — |
| — | 8.90 | 13.10 | 11.00 | +0.89 | 28.8% | 61 | 28.8% | -0.11 | — | — | 1.90 | — |
| — | 7.15 | 11.35 | 9.25 | +0.85 | 27.5% | 63 | 27.5% | -0.15 | — | — | 1.94 | — |
| — | 5.45 | 9.70 | 7.58 | +0.80 | 26.3% | 65 | 26.3% | -0.21 | 1.60 | 0.10 | 3.10 | — |
| — | 5.30 | 8.90 | 7.10 | +0.77 | 25.8% | 66 | 25.8% | -0.24 | — | — | 3.40 | — |
| — | 3.70 | 8.15 | 5.92 | +0.73 | 25.3% | 67 | 25.3% | -0.28 | 1.63 | 0.01 | 3.25 | — |
| — | 3.15 | 7.30 | 5.22 | +0.69 | 24.9% | 68 | 24.9% | -0.32 | 1.98 | 0.01 | 3.95 | — |
| — | 2.90 | 6.75 | 4.83 | +0.65 | 24.5% | 69 | 24.5% | -0.36 | 2.04 | 0.47 | 3.60 | — |
| — | 1.93 | 6.20 | 4.07 | +0.60 | 24.2% | 70 | 24.2% | -0.41 | 2.23 | 0.85 | 3.60 | — |
| — | 1.80 | 4.90 | 3.35 | +0.55 | 23.9% | 71 | 23.9% | -0.46 | 2.90 | 0.85 | 4.95 | — |
| — | 1.39 | 4.35 | 2.87 | +0.51 | 23.6% | 72 | 23.6% | -0.51 | 3.47 | 1.34 | 5.60 | — |
| — | 0.22 | 4.65 | 2.44 | +0.46 | 23.4% | 73 | 23.4% | -0.56 | 4.16 | 2.16 | 6.15 | — |
| — | 1.67 | 2.39 | 2.03 | +0.41 | 23.2% | 74 | 23.2% | -0.62 | 4.72 | 2.75 | 6.70 | — |
| — | — | 2.90 | — | +0.36 | 23.0% | 75 | 23.0% | -0.67 | 5.40 | 4.80 | 6.00 | — |
| — | — | 3.65 | — | +0.32 | 22.9% | 76 | 22.9% | -0.72 | 6.15 | 5.60 | 6.70 | — |
| — | — | 2.62 | — | +0.27 | 22.8% | 77 | 22.8% | -0.76 | 6.85 | 4.80 | 8.90 | — |
| — | 0.25 | 2.05 | 1.15 | +0.20 | 22.7% | 79 | 22.7% | -0.85 | 8.47 | 6.35 | 10.60 | — |
| — | 0.01 | 2.00 | 1.00 | +0.14 | 22.7% | 81 | 22.7% | -0.92 | 10.25 | 8.10 | 12.40 | — |
| — | — | 1.37 | — | +0.12 | 22.8% | 82 | 22.8% | -0.95 | 11.35 | 9.35 | 13.35 | — |
| — | — | 1.00 | — | +0.07 | 23.0% | 85 | 23.0% | -1.00 | 14.32 | 12.40 | 16.25 | — |
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.