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 | |
| — | 26.00 | 27.65 | 26.82 | +0.97 | 44.7% | 45 | 44.7% | -0.03 | 0.15 | 0.05 | 0.26 | — |
| — | 23.30 | 24.70 | 24.00 | +0.96 | 43.1% | 47.5 | 43.1% | -0.04 | 0.30 | 0.09 | 0.51 | — |
| — | 21.30 | 22.05 | 21.68 | +0.95 | 41.7% | 50 | 41.7% | -0.05 | 0.36 | 0.31 | 0.42 | — |
| — | 19.00 | 19.80 | 19.40 | +0.93 | 40.6% | 52.5 | 40.6% | -0.07 | 0.56 | 0.50 | 0.63 | — |
| — | 17.00 | 17.95 | 17.48 | +0.90 | 39.6% | 55 | 39.6% | -0.10 | 0.84 | 0.74 | 0.94 | — |
| — | 14.90 | 15.60 | 15.25 | +0.86 | 38.8% | 57.5 | 38.8% | -0.14 | 1.09 | 0.97 | 1.22 | — |
| — | 13.00 | 13.85 | 13.43 | +0.82 | 38.1% | 60 | 38.1% | -0.18 | 1.61 | 1.47 | 1.76 | — |
| — | 11.10 | 11.70 | 11.40 | +0.77 | 37.6% | 62.5 | 37.6% | -0.23 | 2.14 | 1.95 | 2.33 | — |
| — | 9.25 | 10.00 | 9.62 | +0.71 | 37.2% | 65 | 37.2% | -0.29 | 3.00 | 2.85 | 3.15 | — |
| — | 7.85 | 8.35 | 8.10 | +0.65 | 36.9% | 67.5 | 36.9% | -0.36 | 3.95 | 3.80 | 4.10 | — |
| — | 6.60 | 6.80 | 6.70 | +0.58 | 36.7% | 70 | 36.7% | -0.43 | 4.97 | 4.75 | 5.20 | — |
| — | 5.40 | 5.90 | 5.65 | +0.52 | 36.5% | 72.5 | 36.5% | -0.50 | 6.38 | 6.25 | 6.50 | — |
| — | 4.40 | 4.65 | 4.53 | +0.45 | 36.5% | 75 | 36.5% | -0.56 | 7.83 | 7.60 | 8.05 | — |
| — | 3.50 | 3.85 | 3.67 | +0.39 | 36.6% | 77.5 | 36.6% | -0.63 | 9.50 | 9.25 | 9.75 | — |
| — | 2.90 | 2.95 | 2.92 | +0.33 | 36.7% | 80 | 36.7% | -0.69 | 11.30 | 11.05 | 11.55 | — |
| — | 2.33 | 2.40 | 2.37 | +0.28 | 36.8% | 82.5 | 36.8% | -0.74 | 13.22 | 12.75 | 13.70 | — |
| — | 1.84 | 1.99 | 1.92 | +0.24 | 37.0% | 85 | 37.0% | -0.79 | 15.30 | 15.00 | 15.60 | — |
| — | 1.41 | 1.56 | 1.49 | +0.20 | 37.3% | 87.5 | 37.3% | -0.84 | 17.57 | 17.15 | 18.00 | — |
| — | 1.20 | 1.41 | 1.30 | +0.17 | 37.5% | 90 | 37.5% | -0.87 | 19.80 | 19.60 | 20.00 | — |
| — | 0.89 | 1.12 | 1.00 | +0.14 | 37.8% | 92.5 | 37.8% | -0.91 | 21.75 | 20.95 | 22.55 | — |
| — | 0.72 | 0.91 | 0.81 | +0.12 | 38.1% | 95 | 38.1% | -0.94 | 24.52 | 24.10 | 24.95 | — |
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.