Spot 70.51
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.10 | 13.90 | 12.50 | — | — | 58 | 50.2% | +0.00 | — | — | 0.01 | — |
| — | 10.20 | 13.00 | 11.60 | +1.00 | 51.6% | 59 | — | — | — | — | 0.17 | — |
| — | 9.30 | 10.95 | 10.12 | +1.00 | 54.9% | 60 | 54.9% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 11.45 | 9.47 | +1.00 | 59.5% | 61 | 59.5% | -0.00 | — | — | 0.10 | — |
| — | 8.20 | 8.80 | 8.50 | +1.00 | 63.8% | 62 | 63.8% | -0.00 | — | — | 0.02 | — |
| — | 7.30 | 7.85 | 7.58 | +0.99 | 65.0% | 63 | 65.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.20 | 7.00 | 6.10 | +0.99 | 60.5% | 64 | 60.5% | -0.01 | — | — | 0.08 | — |
| — | 4.20 | 6.45 | 5.33 | +0.98 | 53.6% | 65 | 53.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.70 | 4.90 | 4.30 | +0.97 | 47.2% | 66 | 47.2% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.95 | 3.90 | 3.42 | +0.95 | 41.9% | 67 | 41.9% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.75 | 3.40 | 3.08 | +0.94 | 39.7% | 67.5 | 39.7% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 2.59 | 2.79 | 2.69 | +0.91 | 38.1% | 68 | 38.1% | -0.09 | 0.09 | 0.08 | 0.09 | — |
| — | 1.72 | 1.93 | 1.82 | +0.81 | 36.5% | 69 | 36.5% | -0.19 | 0.21 | 0.20 | 0.22 | — |
| — | 1.10 | 1.13 | 1.11 | +0.63 | 36.6% | 70 | 36.6% | -0.38 | 0.49 | 0.48 | 0.50 | — |
| — | 0.59 | 0.60 | 0.59 | +0.42 | 36.4% | 71 | — | — | 0.96 | 0.94 | 0.99 | — |
| — | 0.27 | 0.28 | 0.28 | +0.25 | 37.5% | 72 | — | — | 1.66 | 1.62 | 1.70 | — |
| — | 0.17 | 0.19 | 0.18 | — | — | 72.5 | — | — | 2.31 | 2.00 | 2.63 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 73 | — | — | 2.60 | 2.22 | 2.97 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 74 | — | — | 3.55 | 3.35 | 3.75 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 75 | — | — | 4.47 | 4.35 | 4.60 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 76 | — | — | 6.22 | 5.35 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 77 | — | — | 6.62 | 5.50 | 7.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 60.1% | 77.5 | — | — | 6.97 | 6.80 | 7.15 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 78 | — | — | 7.80 | 6.80 | 8.80 | — |
| — | — | 0.32 | — | — | — | 79 | — | — | 8.40 | 7.35 | 9.45 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 80 | — | — | 9.78 | 9.35 | 10.20 | — |
| — | — | 0.02 | — | — | — | 81 | 68.0% | -1.00 | 10.88 | 9.35 | 12.40 | — |
| — | — | 0.05 | — | +0.00 | 63.8% | 82 | 63.8% | -1.00 | 12.18 | 11.05 | 13.30 | — |
| — | — | 0.02 | — | +0.00 | 61.8% | 82.5 | 61.8% | -1.00 | 12.03 | 10.75 | 13.30 | — |
| — | — | 0.04 | — | +0.00 | 59.8% | 83 | 59.8% | -1.00 | 12.65 | 10.80 | 14.50 | — |
| — | — | 0.01 | — | +0.00 | 56.2% | 84 | 56.2% | -1.00 | 13.47 | 11.65 | 15.30 | — |
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.