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 | |
| — | 10.50 | 11.15 | 10.82 | +0.98 | 39.6% | 60 | 39.6% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 9.05 | 10.80 | 9.93 | +0.98 | 37.8% | 61 | 37.8% | -0.02 | — | — | 0.20 | — |
| — | 8.10 | 9.30 | 8.70 | +0.97 | 36.2% | 62 | 36.2% | -0.03 | — | — | 0.06 | — |
| — | 7.35 | 8.20 | 7.78 | +0.96 | 34.8% | 63 | 34.8% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 6.25 | 7.20 | 6.72 | +0.94 | 33.7% | 64 | 33.7% | -0.06 | 0.12 | 0.06 | 0.17 | — |
| — | 5.65 | 5.95 | 5.80 | +0.91 | 32.8% | 65 | 32.8% | -0.09 | 0.20 | 0.18 | 0.21 | — |
| — | 4.40 | 5.60 | 5.00 | +0.87 | 32.2% | 66 | 32.2% | -0.13 | 0.34 | 0.30 | 0.38 | — |
| — | 4.00 | 4.40 | 4.20 | +0.81 | 31.7% | 67 | 31.7% | -0.19 | 0.48 | 0.42 | 0.55 | — |
| — | 3.25 | 3.55 | 3.40 | +0.74 | 31.4% | 68 | 31.4% | -0.26 | 0.72 | 0.69 | 0.75 | — |
| — | 2.52 | 3.30 | 2.91 | +0.66 | 31.3% | 69 | 31.3% | -0.34 | 1.06 | 1.00 | 1.13 | — |
| — | 2.00 | 2.17 | 2.08 | +0.57 | 31.2% | 70 | 31.2% | -0.43 | 1.44 | 1.39 | 1.49 | — |
| — | 1.44 | 1.60 | 1.52 | +0.48 | 31.3% | 71 | 31.3% | -0.52 | 1.84 | 1.66 | 2.02 | — |
| — | 1.10 | 1.19 | 1.15 | +0.39 | 31.6% | 72 | 31.6% | -0.61 | 2.52 | 2.42 | 2.61 | — |
| — | 0.81 | 0.87 | 0.84 | +0.31 | 31.9% | 73 | 31.9% | -0.70 | 3.23 | 3.05 | 3.40 | — |
| — | 0.58 | 0.63 | 0.60 | +0.24 | 32.3% | 74 | 32.3% | -0.77 | 3.85 | 3.55 | 4.15 | — |
| — | 0.42 | 0.45 | 0.43 | +0.18 | 32.9% | 75 | 32.9% | -0.82 | 4.70 | 4.40 | 5.00 | — |
| — | 0.25 | 0.33 | 0.29 | +0.14 | 33.5% | 76 | 33.5% | -0.87 | 5.80 | 5.20 | 6.40 | — |
| — | 0.20 | 0.28 | 0.24 | +0.10 | 34.3% | 77 | 34.3% | -0.90 | 6.42 | 5.85 | 7.00 | — |
| — | 0.11 | 0.22 | 0.17 | +0.08 | 35.1% | 78 | 35.1% | -0.93 | 7.60 | 7.20 | 8.00 | — |
| — | 0.11 | 0.14 | 0.12 | +0.06 | 36.0% | 79 | 36.0% | -0.95 | 8.80 | 7.95 | 9.65 | — |
| — | 0.07 | 0.13 | 0.10 | +0.05 | 36.9% | 80 | 36.9% | -0.97 | 9.47 | 9.00 | 9.95 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 37.9% | 81 | 37.9% | -0.98 | 10.45 | 10.00 | 10.90 | — |
| — | — | 0.16 | — | +0.03 | 38.8% | 82 | 38.8% | -0.99 | 11.22 | 10.35 | 12.10 | — |
| — | — | 0.08 | — | +0.02 | 39.8% | 83 | 39.8% | -0.99 | 12.30 | 11.10 | 13.50 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 40.9% | 84 | 40.9% | -1.00 | 13.78 | 12.10 | 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.