Spot 70.59
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 13.00 | 12.35 | +1.00 | 45.5% | 58 | 45.5% | -0.00 | — | — | 0.22 | — |
| — | 10.60 | 12.00 | 11.30 | +1.00 | 45.7% | 59 | 45.7% | -0.00 | — | — | 0.24 | — |
| — | 10.50 | 10.80 | 10.65 | +1.00 | 46.1% | 60 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 9.40 | 10.05 | 9.72 | +1.00 | 46.8% | 61 | 46.8% | -0.00 | — | — | 0.22 | — |
| — | 8.15 | 9.00 | 8.57 | — | — | 62 | — | — | — | — | 0.01 | — |
| — | 7.15 | 8.10 | 7.62 | — | — | 63 | 46.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.25 | 6.90 | 6.58 | +0.98 | 44.4% | 64 | 44.4% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 5.50 | 5.75 | 5.62 | +0.98 | 40.9% | 65 | 40.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.10 | 5.20 | 4.65 | +0.96 | 37.2% | 66 | 37.2% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 2.70 | 4.10 | 3.40 | +0.93 | 34.0% | 67 | 34.0% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 2.62 | 3.35 | 2.98 | +0.91 | 32.9% | 67.5 | 32.9% | -0.09 | 0.10 | 0.10 | 0.11 | — |
| — | 2.80 | 2.86 | 2.83 | +0.87 | 32.1% | 68 | 32.1% | -0.13 | 0.15 | 0.15 | 0.16 | — |
| — | 1.97 | 2.04 | 2.00 | +0.76 | 32.5% | 69 | 32.5% | -0.24 | 0.34 | 0.34 | 0.35 | — |
| — | 1.33 | 1.37 | 1.35 | +0.61 | 33.3% | 70 | 33.3% | -0.39 | 0.68 | 0.67 | 0.69 | — |
| — | 0.82 | 0.86 | 0.84 | +0.45 | 33.8% | 71 | 33.8% | -0.55 | 1.18 | 1.16 | 1.19 | — |
| — | 0.49 | 0.50 | 0.49 | +0.30 | 34.4% | 72 | 34.4% | -0.70 | 1.82 | 1.80 | 1.84 | — |
| — | 0.35 | 0.37 | 0.36 | +0.24 | 34.6% | 72.5 | 34.6% | -0.76 | 2.21 | 2.17 | 2.25 | — |
| — | 0.26 | 0.28 | 0.27 | +0.19 | 34.9% | 73 | 34.9% | -0.82 | 2.62 | 2.58 | 2.65 | — |
| — | 0.14 | 0.15 | 0.14 | +0.11 | 36.0% | 74 | 36.0% | -0.89 | 3.98 | 3.40 | 4.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 38.1% | 75 | 38.1% | -0.94 | 4.42 | 4.25 | 4.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 40.7% | 76 | 40.7% | -0.96 | 5.30 | 3.95 | 6.65 | — |
| 8,662 | 0.02 | 0.04 | 0.03 | +0.03 | 43.6% | 77 | 43.6% | -0.97 | 6.67 | 5.55 | 7.80 | — |
| 6,947 | 0.03 | 0.04 | 0.04 | +0.03 | 45.2% | 77.5 | 45.2% | -0.98 | 7.33 | 6.45 | 8.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 46.9% | 78 | 46.9% | -0.98 | 7.30 | 5.40 | 9.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 50.6% | 79 | 50.6% | -0.99 | 8.25 | 7.95 | 8.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 54.1% | 80 | 54.1% | -0.99 | 9.40 | 8.90 | 9.90 | — |
| — | — | 0.02 | — | +0.01 | 57.3% | 81 | 57.3% | -0.99 | 10.50 | 9.20 | 11.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 59.4% | 82 | 59.4% | -1.00 | 11.22 | 9.45 | 13.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 59.9% | 82.5 | 59.9% | -1.00 | 12.05 | 10.60 | 13.50 | — |
| — | — | 0.10 | — | +0.01 | 60.0% | 83 | 60.0% | -1.00 | 12.57 | 11.70 | 13.45 | — |
| — | — | 0.02 | — | +0.00 | 59.3% | 84 | 59.3% | -1.00 | 13.25 | 11.30 | 15.20 | — |
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.