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 | |
| — | 13.35 | 15.80 | 14.57 | — | — | 57 | — | — | — | — | 0.56 | — |
| — | 11.60 | 14.80 | 13.20 | — | — | 58 | — | — | 0.28 | 0.21 | 0.34 | — |
| — | 10.90 | 13.30 | 12.10 | — | — | 59 | — | — | 0.28 | 0.22 | 0.34 | — |
| — | 10.85 | 12.40 | 11.62 | — | — | 60 | — | — | 0.41 | 0.37 | 0.45 | — |
| — | 9.00 | 11.50 | 10.25 | — | — | 61 | — | — | 0.41 | 0.26 | 0.56 | — |
| — | 8.10 | 10.65 | 9.38 | +0.86 | 43.9% | 62 | 43.9% | -0.14 | 0.66 | 0.61 | 0.70 | — |
| — | 7.30 | 9.85 | 8.57 | — | — | 63 | — | — | 0.86 | 0.80 | 0.92 | — |
| — | 6.55 | 9.20 | 7.88 | — | — | 64 | — | — | 1.08 | 1.01 | 1.15 | — |
| — | 5.75 | 8.30 | 7.03 | +0.76 | 44.2% | 65 | 44.2% | -0.24 | 1.26 | 1.13 | 1.40 | — |
| — | 5.30 | 7.15 | 6.22 | +0.73 | 44.3% | 66 | 44.3% | -0.28 | 1.64 | 1.58 | 1.70 | 129 |
| 1,124 | 4.75 | 6.25 | 5.50 | +0.69 | 44.4% | 67 | 44.4% | -0.32 | 2.16 | 1.90 | 2.42 | — |
| — | 4.80 | 5.85 | 5.33 | +0.64 | 44.5% | 68 | 44.5% | -0.36 | 2.23 | 1.90 | 2.57 | — |
| — | 4.20 | 5.40 | 4.80 | +0.60 | 44.6% | 69 | 44.6% | -0.40 | 2.71 | 2.42 | 3.00 | — |
| — | 4.00 | 4.05 | 4.03 | +0.56 | 44.8% | 70 | 44.8% | -0.45 | 3.13 | 2.86 | 3.40 | — |
| — | 3.20 | 3.90 | 3.55 | +0.51 | 44.9% | 71 | 44.9% | -0.49 | 3.70 | 3.35 | 4.05 | — |
| — | 3.05 | 3.15 | 3.10 | +0.47 | 45.1% | 72 | 45.1% | -0.53 | 4.35 | 3.85 | 4.85 | — |
| — | 2.11 | 3.10 | 2.60 | — | — | 73 | — | — | 4.90 | 4.60 | 5.20 | — |
| — | 2.13 | 2.51 | 2.32 | +0.39 | 45.4% | 74 | 45.4% | -0.61 | 5.75 | 5.30 | 6.20 | — |
| — | 2.01 | 2.24 | 2.12 | — | — | 75 | 45.5% | -0.65 | 6.25 | 5.95 | 6.55 | — |
| — | 1.53 | 2.03 | 1.78 | +0.32 | 45.7% | 76 | 45.7% | -0.69 | 6.80 | 6.30 | 7.30 | — |
| — | 1.30 | 1.93 | 1.61 | +0.28 | 45.8% | 77 | 45.8% | -0.72 | 7.83 | 6.60 | 9.05 | — |
| — | 1.28 | 1.45 | 1.36 | +0.25 | 45.9% | 78 | 45.9% | -0.75 | 8.18 | 7.45 | 8.90 | — |
| — | 1.00 | 1.30 | 1.15 | +0.23 | 46.1% | 79 | 46.1% | -0.78 | 9.30 | 8.25 | 10.35 | — |
| — | 0.76 | 1.08 | 0.92 | +0.20 | 46.2% | 80 | 46.2% | -0.81 | 10.25 | 8.85 | 11.65 | — |
| — | 0.78 | 1.00 | 0.89 | +0.17 | 46.3% | 81 | 46.3% | -0.84 | 10.68 | 9.10 | 12.25 | — |
| — | 0.68 | 0.75 | 0.71 | +0.15 | 46.4% | 82 | 46.4% | -0.86 | 12.05 | 11.00 | 13.10 | — |
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.