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 | |
| — | 13.80 | 16.45 | 15.12 | +0.90 | 37.5% | 57 | 37.5% | -0.10 | 0.73 | 0.59 | 0.87 | — |
| — | 13.00 | 13.90 | 13.45 | +0.86 | 37.2% | 59 | 37.2% | -0.14 | 0.98 | 0.70 | 1.27 | — |
| — | 10.70 | 13.10 | 11.90 | +0.82 | 37.0% | 61 | 37.0% | -0.18 | 1.34 | 1.19 | 1.49 | — |
| — | 9.50 | 10.90 | 10.20 | — | — | 63 | 37.0% | -0.23 | 1.95 | 1.69 | 2.20 | — |
| — | 8.65 | 10.50 | 9.57 | +0.75 | 37.0% | 64 | 37.0% | -0.26 | 2.19 | 1.96 | 2.42 | — |
| — | 8.65 | 9.35 | 9.00 | — | — | 65 | — | — | 2.54 | 2.49 | 2.59 | — |
| — | 7.55 | 9.35 | 8.45 | +0.69 | 37.1% | 66 | — | — | 2.94 | 2.89 | 3.00 | — |
| — | 7.45 | 8.00 | 7.72 | +0.66 | 37.2% | 67 | 37.2% | -0.34 | 3.40 | 2.99 | 3.80 | — |
| — | 6.45 | 7.45 | 6.95 | +0.63 | 37.2% | 68 | 37.2% | -0.37 | 3.65 | 3.40 | 3.90 | — |
| — | 5.95 | 6.90 | 6.42 | +0.60 | 37.2% | 69 | 37.2% | -0.40 | 4.17 | 4.10 | 4.25 | — |
| — | 5.85 | 6.10 | 5.97 | +0.58 | 37.3% | 70 | 37.3% | -0.43 | 4.70 | 4.60 | 4.80 | — |
| — | 5.40 | 5.55 | 5.47 | +0.55 | 37.3% | 71 | 37.3% | -0.46 | 5.20 | 4.75 | 5.65 | — |
| — | 4.90 | 5.10 | 5.00 | +0.52 | 37.3% | 72 | 37.3% | -0.49 | 5.72 | 5.65 | 5.80 | — |
| — | 4.45 | 4.75 | 4.60 | +0.49 | 37.4% | 73 | 37.4% | -0.52 | 6.45 | 5.95 | 6.95 | — |
| — | 3.75 | 4.55 | 4.15 | +0.46 | 37.4% | 74 | 37.4% | -0.55 | 6.97 | 6.50 | 7.45 | — |
| — | 3.75 | 3.95 | 3.85 | +0.43 | 37.4% | 75 | 37.4% | -0.58 | 7.45 | 7.20 | 7.70 | — |
| — | 3.10 | 3.95 | 3.52 | +0.40 | 37.4% | 76 | 37.4% | -0.61 | 8.05 | 7.65 | 8.45 | — |
| — | 2.68 | 3.20 | 2.94 | +0.35 | 37.4% | 78 | 37.4% | -0.66 | 9.60 | 9.25 | 9.95 | — |
| — | 2.35 | 2.46 | 2.40 | +0.30 | 37.5% | 80 | 37.5% | -0.72 | 11.03 | 10.65 | 11.40 | — |
| — | 1.74 | 2.15 | 1.95 | +0.26 | 37.5% | 82 | 37.5% | -0.76 | 12.72 | 12.35 | 13.10 | — |
| — | 1.40 | 1.74 | 1.57 | +0.22 | 37.7% | 84 | 37.7% | -0.80 | 14.38 | 13.55 | 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.