Spot 70.52
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 15.70 | 14.18 | +1.00 | 47.3% | 57 | 47.3% | -0.00 | — | — | 0.06 | — |
| — | 11.65 | 14.65 | 13.15 | +1.00 | 44.6% | 58 | 44.6% | -0.00 | — | — | 1.15 | — |
| — | 10.65 | 13.70 | 12.18 | — | — | 59 | — | — | — | — | 0.07 | — |
| — | 10.00 | 11.05 | 10.53 | +1.00 | 39.6% | 60 | 39.6% | -0.00 | — | — | 0.13 | — |
| — | 9.20 | 10.25 | 9.72 | +1.00 | 37.4% | 61 | 37.4% | -0.00 | — | — | 0.15 | — |
| — | 8.20 | 9.25 | 8.72 | +1.00 | 35.4% | 62 | 35.4% | -0.00 | — | — | 0.42 | — |
| — | 6.80 | 8.50 | 7.65 | +0.99 | 33.7% | 63 | 33.7% | -0.01 | — | — | 0.01 | — |
| — | 6.25 | 7.15 | 6.70 | +0.99 | 32.3% | 64 | 32.3% | -0.01 | — | — | 0.03 | — |
| — | 5.05 | 5.85 | 5.45 | +0.97 | 31.2% | 65 | 31.2% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 4.40 | 4.95 | 4.67 | +0.95 | 30.5% | 66 | 30.5% | -0.05 | 0.06 | 0.05 | 0.07 | — |
| — | 3.45 | 4.15 | 3.80 | +0.90 | 30.0% | 67 | 30.0% | -0.10 | 0.14 | 0.11 | 0.17 | — |
| — | 2.80 | 3.30 | 3.05 | +0.82 | 29.7% | 68 | 29.7% | -0.18 | 0.28 | 0.26 | 0.31 | — |
| — | 1.99 | 2.40 | 2.19 | +0.71 | 29.6% | 69 | 29.6% | -0.29 | 0.53 | 0.48 | 0.58 | — |
| — | 1.43 | 1.72 | 1.57 | +0.59 | 29.7% | 70 | 29.7% | -0.41 | 0.87 | 0.80 | 0.94 | — |
| — | 0.93 | 1.00 | 0.96 | +0.45 | 29.9% | 71 | 29.9% | -0.55 | 1.36 | 1.29 | 1.44 | — |
| — | 0.57 | 0.64 | 0.60 | +0.33 | 30.3% | 72 | 30.3% | -0.68 | 2.00 | 1.90 | 2.09 | — |
| — | 0.33 | 0.39 | 0.36 | +0.23 | 30.9% | 73 | 30.9% | -0.78 | 2.79 | 2.66 | 2.91 | — |
| — | 0.22 | 0.45 | 0.34 | +0.15 | 31.8% | 74 | 31.8% | -0.86 | 3.62 | 3.40 | 3.85 | — |
| — | 0.12 | 0.15 | 0.14 | +0.10 | 32.9% | 75 | 32.9% | -0.91 | 4.55 | 4.35 | 4.75 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 34.2% | 76 | 34.2% | -0.94 | 5.42 | 5.10 | 5.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 35.7% | 77 | 35.7% | -0.97 | 6.40 | 6.05 | 6.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 37.4% | 78 | 37.4% | -0.98 | 7.38 | 7.00 | 7.75 | — |
| — | — | 0.20 | — | +0.02 | 39.2% | 79 | 39.2% | -0.99 | 8.35 | 8.00 | 8.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 40.9% | 80 | 40.9% | -1.00 | 9.30 | 8.85 | 9.75 | — |
| — | — | 0.06 | — | +0.01 | 42.6% | 81 | 42.6% | -1.00 | 10.50 | 8.90 | 12.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 44.0% | 82 | 44.0% | -1.00 | 11.70 | 11.00 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 45.3% | 83 | 45.3% | -1.00 | 12.50 | 11.80 | 13.20 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 84 | 46.3% | -1.00 | 13.25 | 12.10 | 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.