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 | |
| — | 26.40 | 27.60 | 27.00 | +0.97 | 45.2% | 45 | 45.2% | -0.03 | 0.19 | 0.06 | 0.32 | — |
| — | 23.50 | 25.20 | 24.35 | +0.96 | 43.7% | 47.5 | 43.7% | -0.04 | 0.22 | 0.09 | 0.35 | — |
| — | 21.90 | 22.65 | 22.27 | +0.95 | 42.3% | 50 | 42.3% | -0.05 | 0.32 | 0.22 | 0.42 | — |
| — | 19.65 | 20.60 | 20.12 | +0.93 | 41.2% | 52.5 | 41.2% | -0.07 | 0.56 | 0.51 | 0.62 | — |
| — | 17.25 | 18.10 | 17.68 | +0.90 | 40.2% | 55 | 40.2% | -0.10 | 0.85 | 0.74 | 0.96 | — |
| — | 15.30 | 16.00 | 15.65 | +0.87 | 39.4% | 57.5 | 39.4% | -0.14 | 1.12 | 0.91 | 1.34 | — |
| — | 13.40 | 13.90 | 13.65 | +0.82 | 38.7% | 60 | 38.7% | -0.18 | 1.67 | 1.62 | 1.72 | — |
| — | 11.35 | 12.10 | 11.72 | +0.77 | 38.2% | 62.5 | 38.2% | -0.23 | 2.23 | 2.11 | 2.34 | — |
| — | 9.80 | 10.35 | 10.07 | +0.72 | 37.8% | 65 | 37.8% | -0.29 | 3.02 | 2.90 | 3.15 | — |
| — | 8.25 | 8.90 | 8.57 | +0.66 | 37.6% | 67.5 | 37.6% | -0.35 | 3.98 | 3.80 | 4.15 | — |
| — | 6.95 | 7.15 | 7.05 | +0.59 | 37.4% | 70 | 37.4% | -0.42 | 5.03 | 4.80 | 5.25 | — |
| — | 5.75 | 5.95 | 5.85 | +0.53 | 37.3% | 72.5 | 37.3% | -0.48 | 6.35 | 6.20 | 6.50 | — |
| — | 4.75 | 4.90 | 4.83 | +0.47 | 37.3% | 75 | 37.3% | -0.55 | 7.65 | 7.30 | 8.00 | — |
| — | 3.80 | 4.15 | 3.98 | +0.41 | 37.4% | 77.5 | 37.4% | -0.61 | 9.40 | 9.15 | 9.65 | — |
| — | 3.15 | 3.25 | 3.20 | +0.35 | 37.5% | 80 | 37.5% | -0.67 | 11.10 | 10.70 | 11.50 | — |
| — | 2.57 | 2.64 | 2.60 | +0.30 | 37.6% | 82.5 | 37.6% | -0.73 | 12.62 | 11.75 | 13.50 | — |
| — | 2.04 | 2.21 | 2.12 | +0.26 | 37.8% | 85 | 37.8% | -0.78 | 15.28 | 14.85 | 15.70 | — |
| — | 1.61 | 1.87 | 1.74 | +0.22 | 38.1% | 87.5 | 38.1% | -0.82 | 17.60 | 16.95 | 18.25 | — |
| — | 1.35 | 1.42 | 1.39 | +0.18 | 38.3% | 90 | 38.3% | -0.86 | 19.45 | 19.10 | 19.80 | — |
| — | 1.06 | 1.38 | 1.22 | +0.15 | 38.6% | 92.5 | — | — | 22.18 | 21.45 | 22.90 | — |
| — | 0.80 | 0.97 | 0.89 | +0.13 | 38.9% | 95 | 38.9% | -0.92 | 24.20 | 23.80 | 24.60 | — |
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.