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 | 15.55 | 13.70 | — | — | 57 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 10.70 | 13.75 | 12.22 | +0.96 | 56.7% | 58 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 10.55 | 13.20 | 11.88 | +0.95 | 55.6% | 59 | 55.6% | -0.05 | 0.28 | 0.11 | 0.45 | — |
| — | 9.60 | 11.95 | 10.78 | +0.94 | 54.7% | 60 | 54.7% | -0.06 | 0.20 | 0.19 | 0.21 | — |
| — | 8.75 | 11.00 | 9.88 | — | — | 61 | — | — | 0.27 | 0.25 | 0.29 | — |
| — | 7.90 | 10.05 | 8.97 | — | — | 62 | 53.3% | -0.10 | 0.35 | 0.33 | 0.38 | — |
| — | 6.95 | 8.85 | 7.90 | — | — | 63 | 52.8% | -0.13 | 0.48 | 0.47 | 0.50 | — |
| — | 6.05 | 7.20 | 6.62 | +0.83 | 52.6% | 64 | 52.6% | -0.17 | 0.67 | 0.65 | 0.68 | — |
| — | 5.95 | 7.35 | 6.65 | +0.79 | 52.7% | 65 | 52.7% | -0.20 | 0.88 | 0.86 | 0.90 | — |
| — | 5.40 | 5.80 | 5.60 | +0.75 | 52.8% | 66 | 52.8% | -0.25 | 1.16 | 1.12 | 1.19 | — |
| — | 4.75 | 4.95 | 4.85 | +0.70 | 53.1% | 67 | 53.1% | -0.30 | 1.48 | 1.43 | 1.52 | — |
| — | 4.10 | 4.35 | 4.22 | +0.65 | 53.4% | 68 | — | — | 1.86 | 1.83 | 1.90 | — |
| — | 3.55 | 3.75 | 3.65 | +0.60 | 53.7% | 69 | 53.7% | -0.40 | 2.36 | 2.22 | 2.50 | — |
| — | 3.10 | 3.25 | 3.17 | +0.54 | 54.0% | 70 | 54.0% | -0.46 | 2.79 | 2.75 | 2.82 | — |
| — | 2.68 | 2.74 | 2.71 | +0.49 | 54.1% | 71 | 54.1% | -0.51 | 3.33 | 3.25 | 3.40 | — |
| — | 2.27 | 2.32 | 2.29 | +0.44 | 54.2% | 72 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 1.85 | 1.96 | 1.91 | — | — | 73 | — | — | 4.55 | 4.45 | 4.65 | — |
| — | 1.57 | 1.63 | 1.60 | +0.34 | 54.3% | 74 | 54.3% | -0.66 | 5.15 | 4.65 | 5.65 | — |
| — | 1.31 | 1.36 | 1.33 | +0.29 | 54.4% | 75 | — | — | 6.08 | 5.75 | 6.40 | — |
| — | 1.07 | 1.12 | 1.09 | — | — | 76 | — | — | 6.70 | 6.45 | 6.95 | — |
| — | 0.88 | 0.92 | 0.90 | +0.22 | 54.8% | 77 | — | — | 7.22 | 6.75 | 7.70 | — |
| — | 0.70 | 0.77 | 0.73 | +0.19 | 55.2% | 78 | — | — | 8.93 | 8.20 | 9.65 | — |
| — | 0.57 | 0.64 | 0.60 | +0.16 | 55.6% | 79 | — | — | 9.32 | 8.05 | 10.60 | — |
| — | 0.47 | 0.52 | 0.49 | — | — | 80 | — | — | 9.97 | 8.90 | 11.05 | — |
| — | 0.36 | 0.43 | 0.40 | — | — | 81 | — | — | 11.32 | 10.40 | 12.25 | — |
| — | 0.32 | 0.36 | 0.34 | — | — | 82 | — | — | 12.00 | 10.65 | 13.35 | — |
| — | 0.23 | 0.31 | 0.27 | — | — | 83 | — | — | 13.30 | 11.90 | 14.70 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 84 | — | — | 14.07 | 12.80 | 15.35 | — |
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.