Spot 70.73
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.05 | 15.70 | 14.38 | — | — | 57 | — | — | — | — | 0.93 | — |
| — | 11.95 | 13.80 | 12.88 | +0.92 | 30.3% | 59 | — | — | — | — | 0.67 | — |
| — | 8.95 | 12.60 | 10.78 | +0.89 | 28.8% | 61 | 28.8% | -0.11 | 0.71 | 0.25 | 1.17 | — |
| — | 7.15 | 10.35 | 8.75 | +0.85 | 27.5% | 63 | 27.5% | -0.16 | 0.66 | 0.34 | 0.97 | — |
| — | 5.90 | 8.75 | 7.33 | +0.79 | 26.3% | 65 | 26.3% | -0.21 | 1.55 | 0.10 | 3.00 | — |
| — | 5.10 | 7.85 | 6.47 | +0.76 | 25.8% | 66 | 25.8% | -0.25 | 1.19 | 0.70 | 1.68 | — |
| — | 5.05 | 6.70 | 5.88 | +0.72 | 25.4% | 67 | 25.4% | -0.29 | 1.67 | 0.77 | 2.56 | — |
| — | 4.40 | 7.15 | 5.78 | — | — | 68 | — | — | 2.33 | 1.50 | 3.15 | — |
| — | 3.45 | 6.05 | 4.75 | +0.63 | 24.6% | 69 | 24.6% | -0.38 | 1.88 | 0.16 | 3.60 | — |
| — | 2.03 | 5.90 | 3.96 | +0.58 | 24.2% | 70 | — | — | 2.25 | 1.20 | 3.30 | — |
| — | 1.44 | 4.95 | 3.19 | +0.54 | 23.9% | 71 | — | — | 2.89 | 0.88 | 4.90 | — |
| — | 1.92 | 3.65 | 2.79 | +0.48 | 23.7% | 72 | 23.7% | -0.53 | 3.25 | 2.20 | 4.30 | — |
| — | 0.66 | 4.60 | 2.63 | +0.43 | 23.4% | 73 | 23.4% | -0.58 | 4.18 | 2.62 | 5.75 | — |
| — | 1.60 | 2.24 | 1.92 | +0.39 | 23.3% | 74 | 23.3% | -0.64 | 4.55 | 3.90 | 5.20 | — |
| — | 0.55 | 2.08 | 1.31 | +0.34 | 23.1% | 75 | 23.1% | -0.69 | 5.38 | 4.85 | 5.90 | — |
| — | 0.19 | 1.94 | 1.06 | +0.29 | 23.0% | 76 | 23.0% | -0.74 | 6.15 | 5.60 | 6.70 | — |
| — | — | 3.35 | — | +0.25 | 22.9% | 77 | 22.9% | -0.79 | 6.75 | 5.80 | 7.70 | — |
| — | 0.50 | 1.90 | 1.20 | +0.21 | 22.8% | 78 | 22.8% | -0.83 | 7.60 | 5.55 | 9.65 | — |
| — | 0.25 | 1.84 | 1.04 | +0.18 | 22.8% | 79 | 22.8% | -0.87 | 8.38 | 7.35 | 9.40 | — |
| — | — | 1.58 | — | +0.15 | 22.8% | 80 | 22.8% | -0.90 | 9.88 | 8.15 | 11.60 | — |
| — | — | 1.05 | — | +0.10 | 22.9% | 82 | 22.9% | -0.96 | 11.20 | 10.15 | 12.25 | — |
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.