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 | |
| — | 15.65 | 19.05 | 17.35 | +0.92 | 31.4% | 55 | 31.4% | -0.10 | 0.89 | 0.20 | 1.58 | — |
| — | 10.75 | 14.80 | 12.78 | +0.84 | 28.9% | 60 | 28.9% | -0.18 | 1.16 | 0.66 | 1.66 | — |
| — | 9.80 | 11.05 | 10.43 | +0.77 | 27.6% | 63 | 27.6% | -0.25 | 1.82 | 1.36 | 2.28 | — |
| — | 9.10 | 10.30 | 9.70 | +0.74 | 27.2% | 64 | 27.2% | -0.28 | 2.10 | 1.63 | 2.58 | — |
| — | 6.95 | 10.90 | 8.93 | +0.71 | 26.8% | 65 | 26.8% | -0.31 | 2.35 | 1.89 | 2.80 | — |
| — | 7.35 | 9.10 | 8.22 | +0.68 | 26.4% | 66 | 26.4% | -0.34 | 2.56 | 2.12 | 3.00 | — |
| — | 6.20 | 8.90 | 7.55 | +0.65 | 26.1% | 67 | 26.1% | -0.38 | 2.92 | 2.13 | 3.70 | — |
| — | 5.95 | 7.70 | 6.83 | +0.61 | 25.8% | 68 | 25.8% | -0.41 | 3.20 | 2.60 | 3.80 | — |
| — | 5.60 | 6.90 | 6.25 | +0.58 | 25.5% | 69 | 25.5% | -0.44 | 3.83 | 2.85 | 4.80 | — |
| — | 4.65 | 6.65 | 5.65 | +0.55 | 25.2% | 70 | 25.2% | -0.48 | 4.05 | 3.15 | 4.95 | — |
| — | 4.70 | 6.65 | 5.67 | +0.51 | 24.9% | 71 | 24.9% | -0.51 | 4.62 | 3.80 | 5.45 | — |
| — | 3.85 | 5.40 | 4.62 | +0.48 | 24.7% | 72 | 24.7% | -0.55 | 4.85 | 4.40 | 5.30 | — |
| — | 3.25 | 4.70 | 3.98 | +0.45 | 24.4% | 73 | 24.4% | -0.58 | 5.40 | 4.90 | 5.90 | — |
| — | 2.75 | 4.25 | 3.50 | +0.41 | 24.2% | 74 | 24.2% | -0.61 | 5.95 | 5.05 | 6.85 | — |
| — | 2.18 | 4.10 | 3.14 | +0.38 | 24.0% | 75 | 24.0% | -0.65 | 6.60 | 6.10 | 7.10 | — |
| — | 1.03 | 4.00 | 2.52 | +0.35 | 23.9% | 76 | 23.9% | -0.68 | 7.15 | 6.55 | 7.75 | — |
| — | 1.81 | 3.30 | 2.56 | +0.32 | 23.7% | 77 | 23.7% | -0.71 | 8.05 | 7.10 | 9.00 | — |
| — | 1.43 | 2.99 | 2.21 | +0.29 | 23.6% | 78 | 23.6% | -0.74 | 8.85 | 7.00 | 10.70 | — |
| — | 1.20 | 2.18 | 1.69 | +0.24 | 23.4% | 80 | 23.4% | -0.79 | 10.28 | 9.35 | 11.20 | — |
| — | 0.76 | 2.16 | 1.46 | — | — | 82 | — | — | 12.12 | 10.70 | 13.55 | — |
| — | 0.18 | 2.04 | 1.11 | — | — | 84 | — | — | 13.72 | 12.55 | 14.90 | — |
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.