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 | |
| — | 27.90 | 30.35 | 29.12 | +0.97 | 44.3% | 42.5 | 44.3% | -0.03 | — | — | 0.33 | — |
| — | 25.85 | 27.00 | 26.43 | +0.96 | 42.9% | 45 | 42.9% | -0.04 | 0.32 | 0.29 | 0.34 | — |
| — | 23.25 | 25.70 | 24.48 | +0.95 | 41.7% | 47.5 | 41.7% | -0.05 | 0.53 | 0.36 | 0.70 | — |
| — | 21.15 | 22.95 | 22.05 | +0.93 | 40.7% | 50 | 40.7% | -0.07 | 0.66 | 0.63 | 0.68 | — |
| — | 16.30 | 19.05 | 17.68 | +0.87 | 39.3% | 55 | 39.3% | -0.13 | 1.22 | 1.10 | 1.34 | — |
| — | 14.65 | 17.35 | 16.00 | +0.84 | 38.8% | 57.5 | 38.8% | -0.17 | 1.71 | 1.52 | 1.90 | — |
| — | 13.75 | 14.60 | 14.18 | +0.79 | 38.4% | 60 | 38.4% | -0.21 | 2.35 | 2.31 | 2.40 | — |
| — | 12.05 | 12.75 | 12.40 | +0.75 | 38.2% | 62.5 | 38.2% | -0.26 | 3.12 | 3.10 | 3.15 | — |
| — | 10.45 | 11.00 | 10.72 | +0.70 | 38.0% | 65 | 38.0% | -0.31 | 4.00 | 3.90 | 4.10 | — |
| — | 8.90 | 9.45 | 9.18 | +0.64 | 37.9% | 67.5 | 37.9% | -0.37 | 5.05 | 5.00 | 5.10 | — |
| — | 7.80 | 8.00 | 7.90 | +0.59 | 37.9% | 70 | 37.9% | -0.42 | 6.15 | 5.95 | 6.35 | — |
| — | 6.65 | 6.95 | 6.80 | +0.53 | 37.9% | 72.5 | 37.9% | -0.48 | 7.67 | 7.45 | 7.90 | — |
| — | 5.55 | 5.95 | 5.75 | +0.48 | 37.9% | 75 | — | — | 9.12 | 9.05 | 9.20 | — |
| — | 4.80 | 5.20 | 5.00 | — | — | 77.5 | — | — | 10.70 | 10.30 | 11.10 | — |
| — | 4.10 | 4.15 | 4.12 | +0.38 | 38.1% | 80 | — | — | 12.40 | 12.10 | 12.70 | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 82.5 | — | — | 14.12 | 13.70 | 14.55 | — |
| — | 2.85 | 2.93 | 2.89 | — | — | 85 | 38.3% | -0.74 | 16.15 | 15.65 | 16.65 | — |
| — | 2.03 | 2.08 | 2.06 | — | — | 90 | — | — | 20.55 | 20.30 | 20.80 | — |
| — | 1.43 | 1.47 | 1.45 | +0.17 | 39.1% | 95 | — | — | 25.07 | 24.75 | 25.40 | — |
| — | 1.04 | 1.11 | 1.07 | +0.13 | 39.6% | 100 | — | — | 29.85 | 29.00 | 30.70 | — |
| — | 0.73 | 0.82 | 0.78 | — | — | 105 | 40.3% | -0.97 | 34.80 | 33.25 | 36.35 | — |
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.