Spot 70.56
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.15 | 15.20 | 13.68 | +0.95 | 68.5% | 57 | 68.5% | -0.05 | — | — | 0.29 | — |
| — | 12.20 | 13.85 | 13.03 | +0.94 | 67.7% | 58 | 67.7% | -0.06 | 0.29 | 0.16 | 0.42 | — |
| — | 9.90 | 13.30 | 11.60 | +0.93 | 67.0% | 59 | 67.0% | -0.07 | 0.34 | 0.29 | 0.38 | — |
| — | 10.15 | 11.45 | 10.80 | +0.91 | 66.5% | 60 | 66.5% | -0.09 | 0.41 | 0.39 | 0.42 | — |
| — | 8.60 | 10.55 | 9.57 | +0.89 | 66.0% | 61 | 66.0% | -0.11 | 0.52 | 0.50 | 0.53 | — |
| — | 8.80 | 9.50 | 9.15 | +0.86 | 65.6% | 62 | 65.6% | -0.14 | 0.69 | 0.62 | 0.77 | — |
| — | 7.25 | 9.25 | 8.25 | +0.83 | 65.3% | 63 | 65.3% | -0.17 | 0.84 | 0.79 | 0.90 | — |
| — | 7.30 | 7.85 | 7.58 | +0.80 | 65.1% | 64 | 65.1% | -0.20 | 1.10 | 1.04 | 1.17 | — |
| — | 6.60 | 7.10 | 6.85 | +0.77 | 64.9% | 65 | 64.9% | -0.23 | 1.33 | 1.27 | 1.40 | — |
| — | 5.85 | 6.50 | 6.17 | +0.73 | 64.8% | 66 | 64.8% | -0.27 | 1.65 | 1.56 | 1.74 | — |
| — | 5.45 | 5.75 | 5.60 | +0.69 | 64.7% | 67 | 64.7% | -0.31 | 2.00 | 1.92 | 2.07 | — |
| — | 4.85 | 5.10 | 4.97 | +0.64 | 64.5% | 68 | 64.5% | -0.36 | 2.33 | 2.31 | 2.35 | — |
| — | 4.25 | 4.55 | 4.40 | +0.60 | 64.4% | 69 | 64.4% | -0.40 | 2.80 | 2.71 | 2.89 | — |
| — | 3.85 | 3.95 | 3.90 | +0.56 | 64.3% | 70 | 64.3% | -0.44 | 3.23 | 3.15 | 3.30 | — |
| — | 3.35 | 3.50 | 3.42 | +0.51 | 64.2% | 71 | 64.2% | -0.49 | 3.75 | 3.65 | 3.85 | — |
| — | 2.87 | 3.05 | 2.96 | +0.47 | 64.1% | 72 | 64.1% | -0.53 | 4.35 | 4.20 | 4.50 | — |
| — | 2.53 | 2.61 | 2.57 | +0.42 | 63.9% | 73 | 63.9% | -0.58 | 4.90 | 4.70 | 5.10 | — |
| — | 2.14 | 2.24 | 2.19 | +0.38 | 63.7% | 74 | 63.7% | -0.62 | 5.60 | 5.45 | 5.75 | — |
| — | 1.83 | 1.90 | 1.86 | +0.34 | 63.5% | 75 | 63.5% | -0.66 | 6.22 | 6.05 | 6.40 | — |
| — | 1.51 | 1.68 | 1.59 | +0.30 | 63.3% | 76 | 63.3% | -0.70 | 7.08 | 6.15 | 8.00 | — |
| — | 1.32 | 1.38 | 1.35 | +0.26 | 63.1% | 77 | 63.1% | -0.74 | 7.67 | 7.20 | 8.15 | — |
| — | 1.03 | 1.19 | 1.11 | +0.23 | 63.0% | 78 | 63.0% | -0.77 | 8.70 | 7.55 | 9.85 | — |
| — | 0.86 | 1.12 | 0.99 | +0.20 | 62.9% | 79 | 62.9% | -0.80 | 9.57 | 8.45 | 10.70 | — |
| — | 0.70 | 0.80 | 0.75 | +0.17 | 62.9% | 80 | 62.9% | -0.83 | 10.20 | 9.95 | 10.45 | — |
| — | 0.58 | 0.73 | 0.66 | +0.15 | 62.9% | 81 | 62.9% | -0.85 | 11.18 | 10.75 | 11.60 | — |
| — | 0.45 | 0.59 | 0.52 | +0.13 | 63.1% | 82 | 63.1% | -0.88 | 12.05 | 11.60 | 12.50 | — |
| — | 0.27 | 0.64 | 0.46 | +0.11 | 63.4% | 83 | 63.4% | -0.90 | 13.12 | 12.05 | 14.20 | — |
| — | 0.27 | 0.58 | 0.42 | +0.09 | 63.8% | 84 | 63.8% | -0.91 | 14.22 | 12.90 | 15.55 | — |
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.