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 | |
| — | 15.00 | 19.00 | 17.00 | +0.92 | 30.5% | 55 | 30.5% | -0.08 | 0.62 | 0.03 | 1.21 | — |
| — | 11.80 | 13.75 | 12.78 | +0.85 | 27.9% | 60 | 27.9% | -0.15 | 1.60 | 0.11 | 3.10 | — |
| — | 8.30 | 12.25 | 10.28 | +0.80 | 26.6% | 63 | 26.6% | -0.21 | 1.83 | 0.27 | 3.40 | — |
| — | 8.00 | 10.85 | 9.43 | +0.77 | 26.2% | 64 | 26.2% | -0.23 | 1.78 | 0.01 | 3.55 | — |
| — | 6.75 | 10.10 | 8.43 | +0.75 | 25.9% | 65 | 25.9% | -0.26 | 2.05 | 0.15 | 3.95 | — |
| — | 6.55 | 9.40 | 7.97 | +0.72 | 25.5% | 66 | 25.5% | -0.29 | 2.18 | 0.21 | 4.15 | — |
| — | 5.65 | 9.05 | 7.35 | +0.69 | 25.2% | 67 | 25.2% | -0.32 | 2.35 | 0.45 | 4.25 | — |
| — | 5.65 | 7.40 | 6.53 | +0.66 | 24.9% | 68 | 24.9% | -0.35 | 2.50 | 0.90 | 4.10 | — |
| — | 4.25 | 8.10 | 6.17 | +0.63 | 24.6% | 69 | 24.6% | -0.38 | 3.05 | 1.15 | 4.95 | — |
| — | 4.30 | 6.80 | 5.55 | +0.60 | 24.4% | 70 | 24.4% | -0.42 | 4.55 | 3.60 | 5.50 | — |
| — | 3.90 | 6.95 | 5.42 | +0.57 | 24.1% | 71 | 24.1% | -0.45 | 4.18 | 2.27 | 6.10 | — |
| — | 4.20 | 5.90 | 5.05 | — | — | 72 | 23.9% | -0.49 | 4.60 | 2.65 | 6.55 | — |
| — | 2.09 | 5.95 | 4.02 | +0.50 | 23.7% | 73 | 23.7% | -0.53 | 5.58 | 4.05 | 7.10 | — |
| — | 1.57 | 4.95 | 3.26 | +0.47 | 23.5% | 74 | 23.5% | -0.57 | 5.65 | 3.65 | 7.65 | — |
| — | 1.15 | 4.40 | 2.77 | +0.43 | 23.3% | 75 | 23.3% | -0.60 | 6.38 | 4.95 | 7.80 | — |
| — | 1.00 | 4.75 | 2.88 | +0.40 | 23.2% | 76 | 23.2% | -0.64 | 7.03 | 5.60 | 8.45 | — |
| — | 0.55 | 4.55 | 2.55 | +0.37 | 23.1% | 77 | 23.1% | -0.68 | 7.72 | 6.30 | 9.15 | — |
| — | 1.23 | 3.50 | 2.37 | +0.34 | 23.0% | 78 | 23.0% | -0.72 | 8.55 | 6.65 | 10.45 | — |
| — | 0.22 | 3.35 | 1.78 | +0.28 | 22.8% | 80 | 22.8% | -0.79 | 9.93 | 8.65 | 11.20 | — |
| — | — | 3.15 | — | +0.23 | 22.7% | 82 | 22.7% | -0.86 | 11.95 | 10.30 | 13.60 | — |
| — | 0.01 | 3.05 | 1.53 | +0.18 | 22.7% | 84 | 22.7% | -0.92 | 13.35 | 11.95 | 14.75 | — |
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.