Spot 70.74
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.20 | 15.55 | 14.38 | +0.93 | 33.5% | 57 | 33.5% | -0.08 | 0.28 | 0.10 | 0.46 | — |
| — | 11.25 | 13.80 | 12.53 | +0.90 | 31.8% | 59 | 31.8% | -0.10 | 0.49 | 0.25 | 0.73 | — |
| — | 9.50 | 12.80 | 11.15 | +0.86 | 30.3% | 61 | 30.3% | -0.14 | 0.67 | 0.12 | 1.22 | — |
| — | 7.70 | 10.90 | 9.30 | +0.82 | 28.9% | 63 | 28.9% | -0.19 | 0.84 | 0.59 | 1.09 | — |
| — | 5.75 | 9.15 | 7.45 | +0.76 | 27.7% | 65 | 27.7% | -0.25 | 1.13 | 0.78 | 1.48 | — |
| — | 5.90 | 8.65 | 7.28 | +0.72 | 27.2% | 66 | 27.2% | -0.28 | 1.29 | 0.62 | 1.97 | — |
| — | 5.20 | 6.75 | 5.97 | +0.68 | 26.7% | 67 | 26.7% | -0.32 | 1.64 | 0.85 | 2.43 | — |
| — | 4.20 | 6.35 | 5.28 | +0.64 | 26.2% | 68 | 26.2% | -0.36 | 1.94 | 1.50 | 2.38 | — |
| — | 3.60 | 5.50 | 4.55 | +0.60 | 25.7% | 69 | 25.7% | -0.41 | 1.85 | 0.31 | 3.40 | — |
| — | 3.40 | 4.85 | 4.12 | +0.55 | 25.3% | 70 | 25.3% | -0.46 | 2.70 | 2.15 | 3.25 | — |
| — | 2.25 | 4.05 | 3.15 | +0.51 | 25.0% | 71 | 25.0% | -0.51 | 3.17 | 2.30 | 4.05 | — |
| — | 1.66 | 3.55 | 2.60 | +0.46 | 24.7% | 72 | 24.7% | -0.56 | 3.70 | 3.15 | 4.25 | — |
| — | 1.82 | 3.10 | 2.46 | +0.41 | 24.4% | 73 | 24.4% | -0.61 | 4.42 | 2.64 | 6.20 | — |
| — | 1.55 | 2.29 | 1.92 | +0.36 | 24.1% | 74 | 24.1% | -0.66 | 4.55 | 3.65 | 5.45 | — |
| — | 0.01 | 1.72 | 0.86 | +0.32 | 23.9% | 75 | 23.9% | -0.71 | 5.45 | 4.90 | 6.00 | — |
| — | — | 2.44 | — | +0.28 | 23.7% | 76 | 23.7% | -0.75 | 6.12 | 5.60 | 6.65 | — |
| — | 0.63 | 1.78 | 1.21 | +0.24 | 23.6% | 77 | 23.6% | -0.79 | 6.90 | 5.50 | 8.30 | — |
| — | 0.50 | 3.15 | 1.82 | +0.20 | 23.5% | 78 | 23.5% | -0.83 | 7.72 | 7.15 | 8.30 | — |
| — | 0.25 | 2.94 | 1.59 | +0.17 | 23.4% | 79 | 23.4% | -0.87 | 8.88 | 7.70 | 10.05 | — |
| — | 0.01 | 1.68 | 0.84 | +0.14 | 23.3% | 80 | 23.3% | -0.91 | 9.65 | 7.75 | 11.55 | — |
| — | — | 0.65 | — | +0.10 | 23.3% | 82 | 23.3% | -0.96 | 11.20 | 10.10 | 12.30 | — |
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.