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 | |
| — | 10.55 | 14.40 | 12.47 | +1.00 | 40.7% | 58 | 40.7% | -0.00 | — | — | 0.09 | — |
| — | 11.10 | 12.75 | 11.93 | +1.00 | 40.3% | 59 | 40.3% | -0.00 | — | — | 0.30 | — |
| — | 9.50 | 11.60 | 10.55 | +1.00 | 39.9% | 60 | 39.9% | -0.00 | — | — | 0.01 | — |
| — | 7.55 | 11.40 | 9.47 | +1.00 | 39.4% | 61 | 39.4% | -0.00 | — | — | 0.28 | — |
| — | 7.05 | 10.15 | 8.60 | +0.99 | 38.4% | 62 | 38.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.50 | 9.40 | 7.45 | +0.99 | 36.8% | 63 | 36.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.30 | 7.95 | 6.62 | +0.98 | 34.6% | 64 | 34.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.90 | 5.70 | 5.30 | +0.96 | 32.3% | 65 | 32.3% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.20 | 4.90 | 4.55 | +0.94 | 30.0% | 66 | 30.0% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 3.35 | 3.55 | 3.45 | +0.90 | 28.3% | 67 | 28.3% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 2.80 | 3.10 | 2.95 | +0.86 | 27.7% | 67.5 | 27.7% | -0.14 | 0.20 | 0.19 | 0.20 | — |
| — | 2.56 | 2.75 | 2.65 | +0.82 | 27.4% | 68 | 27.4% | -0.18 | 0.28 | 0.27 | 0.28 | — |
| — | 1.82 | 1.92 | 1.87 | +0.70 | 27.5% | 69 | 27.5% | -0.31 | 0.53 | 0.52 | 0.53 | — |
| — | 1.22 | 1.27 | 1.25 | +0.56 | 27.5% | 70 | 27.5% | -0.44 | 0.91 | 0.89 | 0.92 | — |
| — | 0.79 | 0.90 | 0.84 | +0.41 | 27.9% | 71 | 27.9% | -0.59 | 1.47 | 1.43 | 1.50 | — |
| — | 0.48 | 0.50 | 0.49 | +0.28 | 28.3% | 72 | 28.3% | -0.72 | 2.17 | 2.07 | 2.26 | — |
| — | 0.36 | 0.39 | 0.38 | +0.23 | 28.6% | 72.5 | 28.6% | -0.78 | 2.52 | 2.33 | 2.70 | — |
| — | 0.27 | 0.29 | 0.28 | +0.18 | 28.9% | 73 | 28.9% | -0.82 | 3.15 | 2.81 | 3.50 | — |
| — | 0.16 | 0.17 | 0.17 | +0.12 | 30.0% | 74 | 30.0% | -0.89 | 3.95 | 2.85 | 5.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 31.7% | 75 | 31.7% | -0.93 | 4.78 | 4.50 | 5.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 33.9% | 76 | 33.9% | -0.96 | 5.67 | 5.35 | 6.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 36.4% | 77 | 36.4% | -0.97 | 6.55 | 5.95 | 7.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 37.7% | 77.5 | 37.7% | -0.98 | 7.25 | 6.90 | 7.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 39.0% | 78 | 39.0% | -0.98 | 8.18 | 6.80 | 9.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 41.7% | 79 | 41.7% | -0.99 | 8.62 | 6.70 | 10.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 44.4% | 80 | 44.4% | -0.99 | 10.28 | 9.35 | 11.20 | — |
| — | — | 0.04 | — | +0.02 | 47.0% | 81 | 47.0% | -0.99 | 10.60 | 8.65 | 12.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 49.4% | 82 | 49.4% | -0.99 | 11.75 | 10.00 | 13.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 50.5% | 82.5 | 50.5% | -1.00 | 11.85 | 10.15 | 13.55 | — |
| — | — | 0.10 | — | +0.01 | 51.5% | 83 | 51.5% | -1.00 | 12.62 | 10.65 | 14.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 53.0% | 84 | — | — | 13.65 | 11.90 | 15.40 | — |
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.