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 | |
| — | 12.80 | 16.05 | 14.43 | +1.00 | 47.4% | 57 | 47.4% | -0.00 | — | — | 0.47 | — |
| — | 12.00 | 14.95 | 13.47 | +1.00 | 45.4% | 58 | 45.4% | -0.00 | — | — | 0.75 | — |
| — | 11.00 | 12.75 | 11.88 | +1.00 | 43.4% | 59 | 43.4% | -0.00 | — | — | 0.75 | — |
| — | 10.70 | 11.40 | 11.05 | +1.00 | 41.5% | 60 | 41.5% | -0.00 | — | — | 0.24 | — |
| — | 8.90 | 10.75 | 9.82 | +1.00 | 39.7% | 61 | 39.7% | -0.00 | — | — | 0.09 | — |
| — | 7.90 | 9.80 | 8.85 | +0.99 | 38.2% | 62 | 38.2% | -0.01 | — | — | 0.03 | — |
| — | 7.70 | 8.45 | 8.07 | +0.99 | 36.9% | 63 | 36.9% | -0.01 | — | — | 0.05 | — |
| — | 6.30 | 8.05 | 7.17 | +0.97 | 35.7% | 64 | 35.7% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 5.50 | 6.45 | 5.97 | +0.96 | 34.8% | 65 | 34.8% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 4.85 | 5.55 | 5.20 | +0.93 | 34.1% | 66 | 34.1% | -0.07 | 0.12 | 0.10 | 0.14 | — |
| — | 3.90 | 4.60 | 4.25 | +0.88 | 33.5% | 67 | 33.5% | -0.12 | 0.21 | 0.18 | 0.24 | — |
| — | 3.15 | 3.75 | 3.45 | +0.81 | 33.1% | 68 | 33.1% | -0.19 | 0.38 | 0.34 | 0.42 | — |
| — | 2.46 | 2.99 | 2.73 | +0.72 | 32.9% | 69 | 32.9% | -0.28 | 0.57 | 0.50 | 0.64 | — |
| — | 1.80 | 1.95 | 1.88 | +0.61 | 32.9% | 70 | 32.9% | -0.39 | 0.84 | 0.69 | 1.00 | — |
| — | 1.23 | 1.40 | 1.31 | +0.50 | 33.0% | 71 | 33.0% | -0.51 | 1.35 | 1.26 | 1.45 | — |
| — | 0.88 | 0.99 | 0.94 | +0.39 | 33.4% | 72 | 33.4% | -0.61 | 2.00 | 1.93 | 2.06 | — |
| — | 0.55 | 0.65 | 0.60 | +0.29 | 33.9% | 73 | — | — | 2.67 | 2.49 | 2.85 | — |
| — | 0.38 | 0.52 | 0.45 | — | — | 74 | — | — | 3.35 | 3.10 | 3.60 | — |
| — | 0.24 | 0.30 | 0.27 | — | — | 75 | — | — | 4.20 | 3.95 | 4.45 | — |
| — | 0.16 | 0.18 | 0.17 | — | — | 76 | 36.0% | -0.90 | 5.08 | 4.75 | 5.40 | — |
| — | 0.10 | 0.14 | 0.12 | +0.07 | 36.8% | 77 | 36.8% | -0.94 | 6.10 | 5.75 | 6.45 | — |
| — | 0.03 | 0.07 | 0.05 | +0.05 | 37.8% | 78 | 37.8% | -0.96 | 7.22 | 6.70 | 7.75 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 38.8% | 79 | 38.8% | -0.98 | 8.05 | 7.80 | 8.30 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 39.8% | 80 | 39.8% | -0.99 | 9.12 | 8.70 | 9.55 | — |
| — | — | 0.04 | — | +0.01 | 40.8% | 81 | 40.8% | -1.00 | 10.35 | 9.70 | 11.00 | — |
| — | — | 0.20 | — | +0.01 | 41.8% | 82 | 41.8% | -1.00 | 11.07 | 10.05 | 12.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 42.8% | 83 | 42.8% | -1.00 | 12.05 | 11.00 | 13.10 | — |
| — | — | 0.09 | — | +0.00 | 43.7% | 84 | 43.7% | -1.00 | 13.22 | 12.00 | 14.45 | — |
| — | — | 0.01 | — | +0.00 | 44.6% | 85 | 44.6% | -1.00 | 14.22 | 13.00 | 15.45 | — |
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.