Spot 70.47
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.95 | 14.55 | 12.75 | +1.00 | 48.2% | 58 | 48.2% | -0.00 | — | — | 0.75 | — |
| — | 10.05 | 13.55 | 11.80 | +1.00 | 48.9% | 59 | 48.9% | -0.00 | — | — | 0.93 | — |
| — | 10.45 | 10.75 | 10.60 | +1.00 | 50.2% | 60 | 50.2% | -0.00 | — | — | 0.01 | — |
| — | 8.55 | 10.70 | 9.62 | +1.00 | 51.8% | 61 | 51.8% | -0.00 | — | — | 0.18 | — |
| — | 7.00 | 10.40 | 8.70 | +1.00 | 53.2% | 62 | 53.2% | -0.00 | — | — | 0.01 | — |
| — | 6.50 | 9.25 | 7.88 | +0.99 | 52.9% | 63 | 52.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.55 | 7.80 | 6.67 | +0.99 | 49.5% | 64 | 49.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.75 | 6.55 | 5.65 | +0.98 | 43.9% | 65 | 43.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.05 | 4.95 | 4.00 | +0.97 | 39.3% | 66 | 39.3% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 3.30 | 4.15 | 3.73 | +0.95 | 35.3% | 67 | 35.3% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 3.00 | 3.15 | 3.08 | +0.93 | 33.8% | 67.5 | 33.8% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 2.56 | 2.69 | 2.62 | +0.89 | 32.9% | 68 | 32.9% | -0.11 | 0.12 | 0.11 | 0.12 | — |
| — | 1.77 | 1.83 | 1.80 | +0.77 | 33.1% | 69 | 33.1% | -0.23 | 0.28 | 0.27 | 0.29 | — |
| — | 1.10 | 1.14 | 1.12 | +0.60 | 33.6% | 70 | 33.6% | -0.40 | 0.61 | 0.60 | 0.62 | — |
| — | 0.63 | 0.66 | 0.65 | +0.42 | 34.1% | 71 | 34.1% | -0.59 | 1.14 | 1.12 | 1.15 | — |
| — | 0.33 | 0.34 | 0.34 | +0.25 | 34.5% | 72 | 34.5% | -0.75 | 1.82 | 1.78 | 1.86 | — |
| — | 0.22 | 0.24 | 0.23 | +0.19 | 34.8% | 72.5 | 34.8% | -0.81 | 2.23 | 2.17 | 2.30 | — |
| — | 0.16 | 0.17 | 0.17 | +0.14 | 35.3% | 73 | 35.3% | -0.86 | 2.65 | 2.50 | 2.81 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 37.0% | 74 | 37.0% | -0.93 | 3.35 | 2.95 | 3.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 39.4% | 75 | 39.4% | -0.96 | 4.50 | 4.30 | 4.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 42.7% | 76 | 42.7% | -0.98 | 5.25 | 4.50 | 6.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 46.4% | 77 | 46.4% | -0.99 | 6.53 | 4.80 | 8.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 48.8% | 77.5 | 48.8% | -0.99 | 7.25 | 6.65 | 7.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 51.5% | 78 | 51.5% | -0.99 | 7.62 | 6.00 | 9.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 57.3% | 79 | 57.3% | -0.99 | 8.43 | 7.20 | 9.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 62.7% | 80 | 62.7% | -0.99 | 9.22 | 8.85 | 9.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 67.0% | 81 | 67.0% | -0.99 | 10.62 | 9.00 | 12.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 69.4% | 82 | 69.4% | -0.99 | 11.38 | 10.00 | 12.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 69.9% | 82.5 | 69.9% | -1.00 | 12.30 | 11.25 | 13.35 | — |
| — | — | 0.01 | — | +0.01 | 69.8% | 83 | 69.8% | -1.00 | 12.30 | 10.50 | 14.10 | — |
| — | — | 0.02 | — | +0.00 | 68.4% | 84 | 68.4% | -1.00 | 13.30 | 11.50 | 15.10 | — |
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.