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 | |
| — | 13.70 | 16.25 | 14.97 | +0.89 | 37.7% | 57 | 37.7% | -0.11 | 0.81 | 0.59 | 1.02 | — |
| — | 12.00 | 14.05 | 13.03 | +0.86 | 37.3% | 59 | 37.3% | -0.15 | 1.01 | 0.69 | 1.33 | — |
| — | 10.95 | 12.50 | 11.72 | +0.82 | 37.0% | 61 | 37.0% | -0.19 | 1.58 | 1.36 | 1.80 | — |
| — | 9.90 | 10.40 | 10.15 | +0.77 | 36.9% | 63 | 36.9% | -0.24 | 2.10 | 1.76 | 2.43 | — |
| — | 8.60 | 10.05 | 9.32 | +0.74 | 37.0% | 64 | 37.0% | -0.26 | 2.41 | 2.22 | 2.60 | — |
| — | 8.60 | 8.90 | 8.75 | +0.71 | 37.0% | 65 | 37.0% | -0.29 | 2.67 | 2.63 | 2.72 | — |
| — | 7.95 | 8.35 | 8.15 | +0.69 | 37.0% | 66 | 37.0% | -0.32 | 3.13 | 2.67 | 3.60 | — |
| — | 7.00 | 8.35 | 7.67 | +0.66 | 37.1% | 67 | 37.1% | -0.35 | 3.33 | 2.90 | 3.75 | — |
| — | 6.85 | 7.25 | 7.05 | +0.63 | 37.1% | 68 | 37.1% | -0.38 | 3.85 | 3.75 | 3.95 | — |
| — | 6.40 | 6.55 | 6.47 | +0.60 | 37.1% | 69 | 37.1% | -0.41 | 4.20 | 3.85 | 4.55 | — |
| — | 5.80 | 6.10 | 5.95 | +0.57 | 37.1% | 70 | 37.1% | -0.44 | 4.80 | 4.65 | 4.95 | — |
| — | 5.40 | 5.70 | 5.55 | +0.54 | 37.1% | 71 | 37.1% | -0.47 | 5.08 | 4.75 | 5.40 | — |
| — | 4.50 | 5.50 | 5.00 | +0.51 | 37.1% | 72 | 37.1% | -0.50 | 5.85 | 5.65 | 6.05 | — |
| — | 4.50 | 4.75 | 4.62 | +0.48 | 37.0% | 73 | 37.0% | -0.53 | 6.53 | 6.45 | 6.60 | — |
| — | 3.80 | 4.65 | 4.22 | +0.46 | 37.0% | 74 | 37.0% | -0.56 | 7.17 | 6.70 | 7.65 | — |
| — | 3.80 | 3.90 | 3.85 | +0.43 | 37.0% | 75 | 37.0% | -0.59 | 7.92 | 7.45 | 8.40 | — |
| — | 3.40 | 3.65 | 3.52 | +0.40 | 36.9% | 76 | 36.9% | -0.61 | 8.43 | 7.80 | 9.05 | — |
| — | 2.80 | 3.40 | 3.10 | +0.35 | 36.8% | 78 | 36.8% | -0.67 | 9.88 | 8.85 | 10.90 | — |
| — | 2.33 | 2.45 | 2.39 | +0.30 | 36.8% | 80 | 36.8% | -0.72 | 11.45 | 10.90 | 12.00 | — |
| — | 1.75 | 2.02 | 1.89 | +0.26 | 36.9% | 82 | 36.9% | -0.77 | 13.28 | 12.25 | 14.30 | — |
| — | 1.43 | 1.96 | 1.70 | +0.22 | 37.1% | 84 | 37.1% | -0.81 | 15.00 | 13.95 | 16.05 | — |
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.