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 | |
| — | 27.15 | 31.05 | 29.10 | +0.98 | 43.9% | 42.5 | 43.9% | -0.02 | 0.17 | 0.06 | 0.28 | — |
| — | 24.95 | 27.85 | 26.40 | +0.97 | 42.8% | 45 | 42.8% | -0.03 | 0.28 | 0.26 | 0.30 | — |
| — | 23.00 | 25.50 | 24.25 | +0.95 | 41.8% | 47.5 | 41.8% | -0.05 | 0.43 | 0.40 | 0.46 | — |
| — | 21.05 | 23.10 | 22.07 | +0.93 | 41.0% | 50 | 41.0% | -0.07 | 0.62 | 0.60 | 0.64 | — |
| — | 17.05 | 18.45 | 17.75 | +0.88 | 39.8% | 55 | 39.8% | -0.12 | 1.25 | 1.20 | 1.29 | — |
| — | 14.45 | 17.40 | 15.93 | +0.84 | 39.4% | 57.5 | 39.4% | -0.16 | 1.72 | 1.67 | 1.77 | — |
| — | 13.70 | 14.60 | 14.15 | +0.80 | 39.1% | 60 | — | — | 2.31 | 2.25 | 2.36 | — |
| — | 11.95 | 12.55 | 12.25 | — | — | 62.5 | — | — | 3.06 | 2.96 | 3.15 | — |
| — | 10.20 | 11.10 | 10.65 | — | — | 65 | 38.6% | -0.31 | 3.85 | 3.70 | 4.00 | — |
| — | 8.80 | 9.45 | 9.12 | +0.65 | 38.5% | 67.5 | 38.5% | -0.36 | 4.92 | 4.65 | 5.20 | — |
| — | 7.95 | 8.15 | 8.05 | +0.59 | 38.4% | 70 | 38.4% | -0.42 | 6.10 | 5.80 | 6.40 | — |
| — | 6.75 | 7.00 | 6.88 | +0.54 | 38.3% | 72.5 | 38.3% | -0.47 | 7.47 | 7.35 | 7.60 | — |
| — | 5.70 | 6.10 | 5.90 | +0.48 | 38.3% | 75 | 38.3% | -0.53 | 8.95 | 8.75 | 9.15 | — |
| — | 4.75 | 5.30 | 5.03 | +0.43 | 38.2% | 77.5 | 38.2% | -0.59 | 10.57 | 10.35 | 10.80 | — |
| — | 4.05 | 4.40 | 4.22 | +0.38 | 38.3% | 80 | 38.3% | -0.64 | 12.50 | 12.15 | 12.85 | — |
| — | 3.35 | 3.60 | 3.48 | +0.33 | 38.3% | 82.5 | 38.3% | -0.69 | 14.35 | 13.60 | 15.10 | — |
| — | 2.85 | 3.00 | 2.92 | +0.29 | 38.4% | 85 | 38.4% | -0.74 | 16.38 | 15.70 | 17.05 | — |
| — | 2.00 | 2.20 | 2.10 | +0.22 | 38.7% | 90 | 38.7% | -0.82 | 20.50 | 20.15 | 20.85 | — |
| — | 1.32 | 1.49 | 1.41 | +0.17 | 39.1% | 95 | 39.1% | -0.88 | 25.02 | 24.05 | 26.00 | — |
| — | 0.95 | 1.10 | 1.02 | +0.13 | 39.6% | 100 | 39.6% | -0.93 | 29.55 | 28.75 | 30.35 | — |
| — | 0.65 | 0.86 | 0.76 | +0.09 | 40.2% | 105 | 40.2% | -0.98 | 34.77 | 33.40 | 36.15 | — |
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.