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 | |
| — | 13.35 | 15.45 | 14.40 | +0.96 | 43.5% | 57 | 43.5% | -0.04 | — | — | 0.95 | — |
| — | 11.80 | 14.40 | 13.10 | +0.95 | 43.4% | 58 | 43.4% | -0.05 | 0.28 | 0.20 | 0.36 | — |
| — | 11.15 | 13.45 | 12.30 | +0.93 | 43.4% | 59 | 43.4% | -0.07 | 0.27 | 0.19 | 0.34 | — |
| — | 10.05 | 12.55 | 11.30 | +0.91 | 43.3% | 60 | 43.3% | -0.09 | 0.41 | 0.39 | 0.43 | — |
| — | 8.70 | 12.45 | 10.57 | +0.89 | 43.3% | 61 | 43.3% | -0.11 | 0.52 | 0.44 | 0.59 | — |
| — | 8.50 | 11.05 | 9.78 | +0.87 | 43.2% | 62 | 43.2% | -0.13 | 0.72 | 0.60 | 0.85 | — |
| — | 6.85 | 10.80 | 8.82 | +0.84 | 43.2% | 63 | 43.2% | -0.16 | 0.83 | 0.77 | 0.89 | — |
| — | 6.95 | 9.20 | 8.07 | +0.81 | 43.2% | 64 | 43.2% | -0.20 | 1.09 | 0.98 | 1.20 | — |
| — | 6.85 | 8.45 | 7.65 | +0.77 | 43.2% | 65 | 43.2% | -0.23 | 1.36 | 1.24 | 1.49 | — |
| — | 6.10 | 7.70 | 6.90 | +0.73 | 43.2% | 66 | 43.2% | -0.27 | 1.58 | 1.45 | 1.72 | — |
| — | 5.75 | 6.35 | 6.05 | +0.69 | 43.3% | 67 | 43.3% | -0.31 | 1.91 | 1.81 | 2.00 | — |
| — | 4.35 | 6.15 | 5.25 | +0.65 | 43.3% | 68 | 43.3% | -0.35 | 2.33 | 2.00 | 2.66 | — |
| — | 4.40 | 5.60 | 5.00 | +0.61 | 43.4% | 69 | 43.4% | -0.39 | 2.54 | 2.13 | 2.96 | — |
| — | 3.75 | 4.30 | 4.03 | +0.56 | 43.4% | 70 | 43.4% | -0.44 | 3.20 | 3.00 | 3.40 | — |
| — | 3.45 | 3.65 | 3.55 | +0.52 | 43.5% | 71 | 43.5% | -0.48 | 3.67 | 3.55 | 3.80 | — |
| — | 3.05 | 3.35 | 3.20 | +0.48 | 43.6% | 72 | 43.6% | -0.53 | 4.08 | 3.65 | 4.50 | — |
| — | 2.39 | 2.79 | 2.59 | +0.43 | 43.7% | 73 | 43.7% | -0.57 | 4.90 | 4.60 | 5.20 | — |
| — | 2.30 | 2.45 | 2.38 | +0.39 | 43.8% | 74 | 43.8% | -0.61 | 5.40 | 5.15 | 5.65 | — |
| — | 1.86 | 2.17 | 2.02 | +0.36 | 43.9% | 75 | 43.9% | -0.65 | 6.20 | 5.95 | 6.45 | — |
| — | 1.53 | 2.05 | 1.79 | +0.32 | 44.0% | 76 | 44.0% | -0.69 | 6.55 | 5.80 | 7.30 | — |
| — | 1.43 | 1.60 | 1.51 | +0.29 | 44.1% | 77 | 44.1% | -0.72 | 7.62 | 7.40 | 7.85 | — |
| — | 1.08 | 1.37 | 1.23 | +0.25 | 44.2% | 78 | 44.2% | -0.75 | 7.97 | 7.30 | 8.65 | — |
| — | 0.89 | 1.39 | 1.14 | +0.22 | 44.4% | 79 | 44.4% | -0.78 | 8.88 | 8.10 | 9.65 | — |
| — | 0.91 | 1.01 | 0.96 | +0.20 | 44.5% | 80 | 44.5% | -0.81 | 10.07 | 8.70 | 11.45 | — |
| — | 0.75 | 0.82 | 0.79 | +0.17 | 44.6% | 81 | 44.6% | -0.84 | 10.90 | 8.90 | 12.90 | — |
| — | 0.57 | 0.74 | 0.66 | +0.15 | 44.7% | 82 | 44.7% | -0.86 | 11.78 | 10.25 | 13.30 | — |
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.