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 | |
| — | 12.40 | 14.45 | 13.43 | +0.97 | 70.0% | 57 | 70.0% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 11.55 | 14.40 | 12.97 | +0.96 | 68.0% | 58 | 68.0% | -0.04 | — | — | 0.12 | — |
| — | 10.60 | 12.50 | 11.55 | +0.95 | 66.5% | 59 | 66.5% | -0.05 | 0.15 | 0.13 | 0.18 | — |
| — | 10.70 | 11.05 | 10.88 | +0.94 | 65.2% | 60 | 65.2% | -0.06 | 0.20 | 0.18 | 0.21 | — |
| — | 8.55 | 11.50 | 10.03 | +0.92 | 64.2% | 61 | 64.2% | -0.08 | 0.28 | 0.24 | 0.32 | — |
| — | 7.70 | 10.15 | 8.93 | +0.90 | 63.3% | 62 | 63.3% | -0.10 | 0.35 | 0.33 | 0.38 | — |
| — | 6.85 | 9.00 | 7.92 | +0.87 | 62.7% | 63 | 62.7% | -0.13 | 0.48 | 0.45 | 0.51 | — |
| — | 6.80 | 7.85 | 7.33 | +0.84 | 62.4% | 64 | 62.4% | -0.16 | 0.63 | 0.61 | 0.65 | — |
| — | 6.05 | 6.90 | 6.47 | +0.80 | 62.2% | 65 | 62.2% | -0.20 | 0.83 | 0.80 | 0.86 | — |
| — | 5.25 | 6.30 | 5.78 | +0.76 | 62.2% | 66 | 62.2% | -0.24 | 1.11 | 1.09 | 1.13 | — |
| — | 4.40 | 5.45 | 4.92 | +0.71 | 62.3% | 67 | 62.3% | -0.29 | 1.41 | 1.39 | 1.43 | — |
| — | 4.30 | 4.85 | 4.58 | +0.66 | 62.5% | 68 | 62.5% | -0.34 | 1.84 | 1.76 | 1.92 | — |
| — | 3.65 | 3.95 | 3.80 | +0.61 | 62.9% | 69 | 62.9% | -0.40 | 2.13 | 2.00 | 2.27 | — |
| — | 3.20 | 3.30 | 3.25 | +0.55 | 63.4% | 70 | 63.4% | -0.45 | 2.68 | 2.64 | 2.72 | — |
| — | 2.75 | 2.82 | 2.79 | +0.50 | 63.9% | 71 | 63.9% | -0.50 | 3.23 | 3.15 | 3.30 | — |
| — | 2.33 | 2.39 | 2.36 | +0.45 | 64.4% | 72 | 64.4% | -0.56 | 3.85 | 3.50 | 4.20 | — |
| — | 1.97 | 2.02 | 2.00 | +0.40 | 64.8% | 73 | — | — | 4.55 | 4.35 | 4.75 | — |
| — | 1.64 | 1.72 | 1.68 | — | — | 74 | 65.1% | -0.65 | 5.30 | 5.00 | 5.60 | — |
| — | 1.37 | 1.41 | 1.39 | +0.30 | 65.2% | 75 | 65.2% | -0.70 | 5.67 | 5.40 | 5.95 | — |
| — | 1.13 | 1.16 | 1.15 | +0.26 | 65.3% | 76 | — | — | 6.65 | 5.95 | 7.35 | — |
| — | 0.92 | 0.96 | 0.94 | — | — | 77 | 65.4% | -0.78 | 7.33 | 6.55 | 8.10 | — |
| — | 0.75 | 0.79 | 0.77 | — | — | 78 | — | — | 8.32 | 7.45 | 9.20 | — |
| — | 0.59 | 0.65 | 0.62 | — | — | 79 | 65.6% | -0.84 | 8.90 | 7.70 | 10.10 | — |
| — | 0.50 | 0.52 | 0.51 | — | — | 80 | — | — | 9.70 | 8.40 | 11.00 | — |
| — | 0.25 | 0.44 | 0.34 | — | — | 81 | — | — | 10.97 | 10.30 | 11.65 | — |
| — | 0.32 | 0.37 | 0.34 | — | — | 82 | — | — | 11.65 | 10.20 | 13.10 | — |
| — | 0.26 | 0.30 | 0.28 | — | — | 83 | — | — | 12.65 | 11.25 | 14.05 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 84 | — | — | 13.78 | 12.45 | 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.