Spot 70.86
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.70 | 11.35 | 11.03 | +1.00 | 59.2% | 60 | 59.2% | +0.00 | — | — | 0.01 | — |
| — | 9.25 | 10.80 | 10.03 | +1.00 | 58.6% | 61 | 58.6% | +0.00 | — | — | 2.13 | — |
| — | 7.20 | 11.00 | 9.10 | +1.00 | 58.0% | 62 | 58.0% | -0.00 | — | — | 2.13 | — |
| — | 8.10 | 8.85 | 8.47 | +1.00 | 57.5% | 62.5 | 57.5% | -0.00 | — | — | 0.10 | — |
| — | 6.20 | 10.00 | 8.10 | +1.00 | 57.1% | 63 | 57.1% | -0.00 | — | — | 0.17 | — |
| — | 6.20 | 8.50 | 7.35 | +1.00 | 56.0% | 64 | 56.0% | -0.00 | — | — | 0.30 | — |
| — | 5.75 | 6.50 | 6.12 | +1.00 | 54.7% | 65 | 54.7% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 5.30 | 5.00 | +1.00 | 53.0% | 66 | 53.0% | -0.00 | — | — | 0.23 | — |
| — | 3.75 | 4.30 | 4.03 | +0.99 | 49.9% | 67 | 49.9% | -0.01 | — | — | 0.01 | — |
| — | 3.10 | 3.85 | 3.48 | +0.98 | 47.5% | 67.5 | 47.5% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 2.78 | 3.35 | 3.06 | +0.96 | 44.8% | 68 | 44.8% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 1.84 | 2.33 | 2.08 | +0.91 | 39.0% | 69 | 39.0% | -0.10 | 0.07 | 0.06 | 0.08 | — |
| — | 1.04 | 1.16 | 1.10 | +0.76 | 34.7% | 70 | 34.7% | -0.24 | 0.20 | 0.19 | 0.21 | — |
| — | 0.44 | 0.51 | 0.47 | +0.47 | 33.9% | 71 | 33.9% | -0.53 | 0.57 | 0.54 | 0.60 | — |
| — | 0.16 | 0.18 | 0.17 | +0.22 | 37.9% | 72 | 37.9% | -0.78 | 1.30 | 1.22 | 1.38 | — |
| — | 0.10 | 0.12 | 0.11 | +0.15 | 40.4% | 72.5 | 40.4% | -0.86 | 1.72 | 1.60 | 1.83 | — |
| — | 0.05 | 0.08 | 0.07 | +0.10 | 42.8% | 73 | 42.8% | -0.90 | 2.06 | 1.79 | 2.34 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 47.5% | 74 | 47.5% | -0.96 | 2.99 | 2.68 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 54.5% | 75 | 54.5% | -0.98 | 4.00 | 3.70 | 4.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 59.9% | 76 | 59.9% | -0.99 | 5.03 | 4.75 | 5.30 | — |
| — | — | 0.03 | — | +0.01 | 62.2% | 77 | 62.2% | -1.00 | 5.95 | 5.35 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 62.6% | 77.5 | 62.6% | -1.00 | 6.38 | 5.80 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 62.9% | 78 | 62.9% | -1.00 | 7.35 | 6.65 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 63.5% | 79 | 63.5% | -1.00 | 8.22 | 8.05 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 64.1% | 80 | 64.1% | -1.00 | 9.03 | 8.75 | 9.30 | 1,842 |
| — | — | 0.01 | — | +0.00 | 64.7% | 81 | 64.7% | -1.00 | 10.20 | 9.50 | 10.90 | — |
| — | — | 0.01 | — | +0.00 | 65.2% | 82 | 65.2% | -1.00 | 11.15 | 10.40 | 11.90 | — |
| — | — | 0.01 | — | +0.00 | 65.5% | 82.5 | 65.5% | -1.00 | 11.55 | 11.20 | 11.90 | — |
| — | — | 2.13 | — | +0.00 | 65.8% | 83 | 65.8% | -1.00 | 12.18 | 11.40 | 12.95 | — |
| — | — | 0.75 | — | +0.00 | 66.5% | 84 | 66.5% | -1.00 | 13.18 | 12.40 | 13.95 | — |
| — | — | 0.01 | — | +0.00 | 67.2% | 85 | 67.2% | -1.00 | 14.07 | 13.75 | 14.40 | — |
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.