Spot 70.45
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.75 | 22.30 | 21.52 | +0.94 | 35.8% | 50 | 35.8% | -0.06 | 0.35 | 0.20 | 0.50 | — |
| — | 15.95 | 17.45 | 16.70 | +0.91 | 31.6% | 55 | 31.6% | -0.09 | — | — | 1.26 | — |
| — | 11.00 | 13.65 | 12.32 | +0.84 | 28.0% | 60 | — | — | 1.18 | 0.72 | 1.63 | — |
| — | 9.40 | 10.85 | 10.12 | +0.78 | 26.5% | 63 | 26.5% | -0.22 | 1.71 | 1.21 | 2.20 | — |
| — | 8.55 | 9.85 | 9.20 | +0.76 | 26.1% | 64 | — | — | 1.88 | 1.32 | 2.44 | — |
| — | 7.95 | 9.05 | 8.50 | — | — | 65 | — | — | 2.14 | 1.61 | 2.67 | — |
| — | 7.35 | 8.25 | 7.80 | — | — | 66 | 25.4% | -0.30 | 2.31 | 1.16 | 3.45 | — |
| — | 6.50 | 7.80 | 7.15 | +0.68 | 25.1% | 67 | 25.1% | -0.34 | 2.92 | 2.45 | 3.40 | — |
| — | 5.90 | 6.95 | 6.42 | +0.64 | 24.9% | 68 | — | — | 3.30 | 2.80 | 3.80 | — |
| — | 5.35 | 6.40 | 5.88 | — | — | 69 | — | — | 3.48 | 2.82 | 4.15 | — |
| — | 4.60 | 5.95 | 5.28 | — | — | 70 | — | — | 3.56 | 2.36 | 4.75 | — |
| — | 4.20 | 5.20 | 4.70 | — | — | 71 | — | — | 4.45 | 4.00 | 4.90 | — |
| — | 3.60 | 4.50 | 4.05 | — | — | 72 | — | — | 4.97 | 2.95 | 7.00 | — |
| — | 3.05 | 4.65 | 3.85 | — | — | 73 | — | — | 5.65 | 4.95 | 6.35 | — |
| — | 2.85 | 4.00 | 3.42 | — | — | 74 | — | — | 5.92 | 5.20 | 6.65 | — |
| — | 1.87 | 3.50 | 2.69 | +0.41 | 23.8% | 75 | 23.8% | -0.62 | 6.72 | 6.20 | 7.25 | 1,454 |
| — | 2.04 | 3.15 | 2.60 | +0.38 | 23.8% | 76 | 23.8% | -0.65 | 7.25 | 6.65 | 7.85 | — |
| — | 1.40 | 2.59 | 2.00 | +0.31 | 23.6% | 78 | 23.6% | -0.72 | 8.85 | 8.15 | 9.55 | — |
| — | 1.20 | 2.16 | 1.68 | +0.26 | 23.5% | 80 | 23.5% | -0.78 | 10.32 | 9.75 | 10.90 | — |
| — | 0.63 | 1.66 | 1.15 | +0.21 | 23.4% | 82 | 23.4% | -0.83 | 12.05 | 11.35 | 12.75 | — |
| — | 0.34 | 1.32 | 0.83 | +0.17 | 23.4% | 84 | 23.4% | -0.87 | 13.80 | 12.95 | 14.65 | — |
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.