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 | |
| — | 13.10 | 14.55 | 13.82 | +0.97 | 75.6% | 57 | 75.6% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 11.05 | 14.40 | 12.72 | +0.96 | 74.4% | 58 | 74.4% | -0.04 | 0.12 | 0.08 | 0.17 | — |
| — | 10.55 | 13.05 | 11.80 | +0.95 | 73.2% | 59 | 73.2% | -0.05 | 0.21 | 0.11 | 0.31 | — |
| — | 10.50 | 11.45 | 10.97 | +0.93 | 72.3% | 60 | 72.3% | -0.07 | 0.25 | 0.24 | 0.26 | — |
| — | 8.30 | 11.50 | 9.90 | +0.91 | 71.7% | 61 | 71.7% | -0.09 | 0.33 | 0.30 | 0.36 | — |
| — | 8.30 | 10.55 | 9.43 | +0.89 | 71.5% | 62 | 71.5% | -0.11 | 0.42 | 0.36 | 0.49 | — |
| — | 7.10 | 9.00 | 8.05 | +0.86 | 71.4% | 63 | 71.4% | -0.14 | 0.59 | 0.55 | 0.63 | — |
| — | 6.60 | 7.90 | 7.25 | +0.83 | 71.5% | 64 | 71.5% | -0.17 | 0.78 | 0.74 | 0.81 | — |
| — | 6.35 | 6.85 | 6.60 | +0.79 | 71.5% | 65 | 71.5% | -0.21 | 0.99 | 0.95 | 1.04 | — |
| — | 5.55 | 6.05 | 5.80 | +0.74 | 71.6% | 66 | 71.6% | -0.26 | 1.28 | 1.21 | 1.35 | — |
| — | 5.20 | 5.40 | 5.30 | +0.70 | 71.7% | 67 | 71.7% | -0.30 | 1.60 | 1.53 | 1.68 | — |
| — | 4.25 | 4.70 | 4.47 | +0.65 | 71.7% | 68 | 71.7% | -0.35 | 1.95 | 1.91 | 1.99 | — |
| — | 3.95 | 4.10 | 4.03 | +0.60 | 71.7% | 69 | 71.7% | -0.40 | 2.36 | 2.23 | 2.49 | — |
| — | 3.50 | 3.55 | 3.52 | +0.56 | 71.7% | 70 | 71.7% | -0.44 | 2.83 | 2.80 | 2.86 | — |
| — | 3.00 | 3.10 | 3.05 | +0.51 | 71.9% | 71 | — | — | 3.40 | 3.35 | 3.45 | — |
| — | 2.57 | 2.63 | 2.60 | +0.46 | 72.0% | 72 | 72.0% | -0.54 | 3.98 | 3.85 | 4.10 | — |
| — | 2.10 | 2.24 | 2.17 | +0.40 | 72.0% | 73 | — | — | 4.58 | 4.45 | 4.70 | — |
| — | 1.72 | 1.90 | 1.81 | — | — | 74 | — | — | 5.40 | 5.05 | 5.75 | — |
| — | 1.54 | 1.58 | 1.56 | — | — | 75 | — | — | 5.92 | 5.80 | 6.05 | — |
| — | 1.25 | 1.32 | 1.28 | +0.27 | 71.9% | 76 | 71.9% | -0.73 | 6.88 | 6.30 | 7.45 | — |
| — | 0.86 | 1.08 | 0.97 | +0.24 | 71.9% | 77 | 71.9% | -0.76 | 7.45 | 7.25 | 7.65 | — |
| — | 0.84 | 0.90 | 0.87 | +0.21 | 71.9% | 78 | 71.9% | -0.79 | 8.38 | 7.35 | 9.40 | — |
| — | 0.69 | 0.73 | 0.71 | +0.17 | 72.0% | 79 | 72.0% | -0.83 | 9.43 | 8.45 | 10.40 | — |
| — | 0.56 | 0.60 | 0.58 | +0.15 | 72.1% | 80 | 72.1% | -0.86 | 10.07 | 9.40 | 10.75 | — |
| — | 0.43 | 0.49 | 0.46 | +0.12 | 72.3% | 81 | 72.3% | -0.88 | 11.20 | 9.50 | 12.90 | — |
| — | 0.34 | 0.40 | 0.37 | +0.10 | 72.5% | 82 | 72.5% | -0.90 | 11.93 | 10.25 | 13.60 | — |
| — | 0.27 | 0.33 | 0.30 | +0.09 | 72.8% | 83 | 72.8% | -0.92 | 13.00 | 11.25 | 14.75 | — |
| — | 0.18 | 0.26 | 0.22 | +0.07 | 73.1% | 84 | 73.1% | -0.93 | 13.97 | 12.25 | 15.70 | — |
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.