Spot 70.28
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 15.70 | 13.78 | — | — | 57 | — | — | — | — | 0.40 | — |
| — | 11.35 | 14.75 | 13.05 | — | — | 58 | — | — | 0.20 | 0.18 | 0.21 | — |
| — | 10.45 | 12.95 | 11.70 | — | — | 59 | — | — | 0.28 | 0.24 | 0.31 | — |
| — | 10.05 | 12.10 | 11.07 | — | — | 60 | — | — | 0.38 | 0.32 | 0.44 | — |
| — | 8.80 | 11.20 | 10.00 | — | — | 61 | — | — | 0.42 | 0.38 | 0.47 | — |
| — | 8.05 | 10.30 | 9.18 | — | — | 62 | — | — | 0.49 | 0.36 | 0.62 | — |
| — | 7.05 | 8.65 | 7.85 | — | — | 63 | — | — | 0.82 | 0.69 | 0.95 | — |
| — | 6.05 | 9.50 | 7.78 | — | — | 64 | 43.9% | -0.20 | 0.97 | 0.94 | 1.00 | — |
| — | 6.55 | 8.05 | 7.30 | — | — | 65 | 43.8% | -0.23 | 1.22 | 1.17 | 1.26 | — |
| — | 5.95 | 6.30 | 6.12 | +0.73 | 43.8% | 66 | 43.8% | -0.27 | 1.51 | 1.46 | 1.56 | — |
| — | 5.25 | 5.90 | 5.58 | +0.69 | 43.8% | 67 | 43.8% | -0.32 | 1.93 | 1.74 | 2.11 | — |
| — | 4.65 | 5.70 | 5.17 | +0.64 | 43.8% | 68 | 43.8% | -0.36 | 2.25 | 2.02 | 2.49 | — |
| — | 4.05 | 4.50 | 4.28 | +0.59 | 43.9% | 69 | 43.9% | -0.41 | 2.58 | 2.30 | 2.85 | — |
| — | 3.55 | 4.15 | 3.85 | +0.55 | 43.9% | 70 | 43.9% | -0.46 | 3.20 | 3.10 | 3.30 | — |
| — | 3.15 | 3.40 | 3.27 | +0.50 | 44.0% | 71 | 44.0% | -0.50 | 3.70 | 3.45 | 3.95 | — |
| — | 2.73 | 3.00 | 2.87 | +0.46 | 44.1% | 72 | 44.1% | -0.55 | 4.22 | 4.00 | 4.45 | — |
| — | 2.36 | 2.61 | 2.48 | +0.41 | 44.1% | 73 | 44.1% | -0.59 | 4.97 | 4.85 | 5.10 | — |
| — | 1.92 | 2.36 | 2.14 | +0.37 | 44.2% | 74 | 44.2% | -0.64 | 5.55 | 5.20 | 5.90 | — |
| — | 1.75 | 1.80 | 1.77 | +0.33 | 44.3% | 75 | 44.3% | -0.68 | 6.17 | 5.85 | 6.50 | — |
| — | 1.47 | 1.76 | 1.61 | +0.29 | 44.4% | 76 | 44.4% | -0.72 | 7.03 | 6.75 | 7.30 | — |
| — | 1.24 | 1.32 | 1.28 | +0.26 | 44.5% | 77 | 44.5% | -0.75 | 7.70 | 7.40 | 8.00 | — |
| — | 1.00 | 1.16 | 1.08 | +0.22 | 44.6% | 78 | 44.6% | -0.78 | 8.45 | 8.05 | 8.85 | — |
| — | 0.89 | 0.94 | 0.92 | +0.20 | 44.8% | 79 | 44.8% | -0.81 | 9.40 | 9.05 | 9.75 | — |
| — | 0.74 | 0.79 | 0.77 | +0.17 | 45.0% | 80 | 45.0% | -0.84 | 10.40 | 9.40 | 11.40 | — |
| — | 0.62 | 0.66 | 0.64 | +0.15 | 45.3% | 81 | 45.3% | -0.86 | 11.00 | 9.50 | 12.50 | — |
| — | 0.52 | 0.55 | 0.54 | +0.13 | 45.6% | 82 | 45.6% | -0.88 | 12.40 | 11.40 | 13.40 | — |
| — | 0.29 | 0.59 | 0.44 | +0.11 | 46.0% | 83 | 46.0% | -0.90 | 13.28 | 12.35 | 14.20 | — |
| — | 0.35 | 0.40 | 0.38 | +0.10 | 46.4% | 84 | 46.4% | -0.92 | 14.03 | 12.75 | 15.30 | — |
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.