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 | |
| — | 15.15 | 19.40 | 17.27 | +0.92 | 30.0% | 55 | 30.0% | -0.08 | — | — | 2.68 | — |
| — | 10.75 | 15.00 | 12.88 | +0.85 | 27.4% | 60 | 27.4% | -0.15 | 1.11 | 0.01 | 2.21 | — |
| — | 8.35 | 12.55 | 10.45 | +0.79 | 26.2% | 63 | 26.2% | -0.21 | 2.50 | 0.01 | 5.00 | — |
| — | 7.55 | 11.80 | 9.68 | +0.77 | 25.9% | 64 | 25.9% | -0.24 | 1.96 | 0.01 | 3.90 | — |
| — | 7.00 | 11.05 | 9.03 | +0.74 | 25.6% | 65 | 25.6% | -0.27 | 2.08 | 0.16 | 4.00 | — |
| — | 6.10 | 10.35 | 8.22 | +0.72 | 25.3% | 66 | 25.3% | -0.29 | 2.33 | 0.25 | 4.40 | — |
| — | 5.40 | 9.65 | 7.53 | +0.69 | 25.1% | 67 | 25.1% | -0.32 | 2.87 | 1.03 | 4.70 | — |
| — | 4.75 | 8.95 | 6.85 | +0.66 | 24.8% | 68 | 24.8% | -0.36 | 3.06 | 1.16 | 4.95 | — |
| — | 4.10 | 8.35 | 6.22 | +0.63 | 24.6% | 69 | 24.6% | -0.39 | 3.23 | 1.51 | 4.95 | — |
| — | 3.50 | 7.75 | 5.62 | +0.59 | 24.4% | 70 | 24.4% | -0.42 | 3.69 | 1.54 | 5.85 | — |
| — | 2.96 | 7.20 | 5.08 | +0.56 | 24.2% | 71 | 24.2% | -0.46 | 4.26 | 2.03 | 6.50 | — |
| — | 4.35 | 6.15 | 5.25 | +0.53 | 24.0% | 72 | 24.0% | -0.49 | 4.76 | 2.52 | 7.00 | — |
| — | 1.94 | 6.20 | 4.07 | +0.49 | 23.8% | 73 | 23.8% | -0.53 | 5.28 | 3.00 | 7.55 | — |
| 16,021 | 1.49 | 5.35 | 3.42 | +0.46 | 23.7% | 74 | 23.7% | -0.56 | 5.72 | 3.35 | 8.10 | 3,181 |
| — | 1.07 | 4.70 | 2.88 | — | — | 75 | — | — | 6.42 | 4.20 | 8.65 | — |
| — | 1.05 | 4.95 | 3.00 | — | — | 76 | 23.4% | -0.63 | 6.97 | 4.85 | 9.10 | — |
| — | 0.81 | 4.05 | 2.43 | +0.36 | 23.3% | 77 | 23.3% | -0.67 | 7.75 | 5.55 | 9.95 | — |
| — | 0.07 | 4.10 | 2.08 | +0.30 | 23.1% | 79 | 23.1% | -0.73 | 9.30 | 7.00 | 11.60 | — |
| — | — | 3.05 | — | +0.25 | 22.9% | 81 | 22.9% | -0.79 | 10.85 | 8.50 | 13.20 | — |
| — | 0.20 | 2.02 | 1.11 | +0.20 | 22.8% | 83 | 22.8% | -0.84 | 12.43 | 10.30 | 14.55 | — |
| — | — | 1.64 | — | +0.16 | 22.7% | 85 | 22.7% | -0.88 | 14.38 | 12.15 | 16.60 | — |
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.