Spot 70.81
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.70 | 14.35 | 14.03 | +1.00 | 52.6% | 57 | 52.6% | -0.00 | — | — | 0.53 | — |
| — | 12.70 | 13.40 | 13.05 | +1.00 | 50.6% | 58 | 50.6% | -0.00 | — | — | 1.01 | — |
| — | 11.75 | 12.40 | 12.07 | +1.00 | 48.6% | 59 | 48.6% | -0.00 | — | — | 0.75 | — |
| — | 10.60 | 11.25 | 10.93 | +1.00 | 46.9% | 60 | 46.9% | -0.00 | — | — | 0.01 | — |
| — | 9.55 | 10.35 | 9.95 | +1.00 | 45.4% | 61 | 45.4% | -0.00 | — | — | 0.75 | — |
| — | 8.60 | 9.40 | 9.00 | +1.00 | 44.1% | 62 | 44.1% | -0.00 | — | — | 0.55 | — |
| — | 7.55 | 8.30 | 7.92 | +1.00 | 43.0% | 63 | 43.0% | -0.00 | — | — | 0.07 | — |
| — | 6.75 | 7.25 | 7.00 | +0.99 | 41.9% | 64 | 41.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.40 | 6.25 | 5.83 | +0.98 | 40.5% | 65 | 40.5% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.80 | 5.30 | 5.05 | +0.96 | 39.0% | 66 | 39.0% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 3.65 | 4.30 | 3.98 | +0.93 | 37.6% | 67 | 37.6% | -0.07 | 0.10 | 0.09 | 0.10 | — |
| — | 3.00 | 3.40 | 3.20 | +0.86 | 36.5% | 68 | 36.5% | -0.14 | 0.19 | 0.18 | 0.20 | — |
| — | 2.18 | 2.28 | 2.23 | +0.77 | 35.8% | 69 | 35.8% | -0.24 | 0.36 | 0.35 | 0.38 | — |
| — | 1.51 | 1.65 | 1.58 | +0.63 | 35.8% | 70 | 35.8% | -0.37 | 0.68 | 0.66 | 0.70 | — |
| — | 1.00 | 1.05 | 1.02 | +0.48 | 36.3% | 71 | 36.3% | -0.52 | 1.17 | 1.13 | 1.20 | — |
| — | 0.63 | 0.67 | 0.65 | +0.35 | 37.4% | 72 | 37.4% | -0.66 | 1.79 | 1.75 | 1.84 | — |
| — | 0.39 | 0.41 | 0.40 | +0.24 | 38.8% | 73 | 38.8% | -0.77 | 2.55 | 2.49 | 2.61 | — |
| — | 0.23 | 0.24 | 0.23 | +0.16 | 40.3% | 74 | 40.3% | -0.85 | 3.52 | 3.30 | 3.75 | — |
| — | 0.14 | 0.15 | 0.14 | +0.10 | 41.8% | 75 | 41.8% | -0.90 | 4.20 | 3.95 | 4.45 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 43.3% | 76 | 43.3% | -0.94 | 5.17 | 5.00 | 5.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 44.6% | 77 | 44.6% | -0.97 | 6.08 | 5.50 | 6.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 46.2% | 78 | 46.2% | -0.98 | 7.33 | 6.75 | 7.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 47.2% | 79 | 47.2% | -0.99 | 8.10 | 7.80 | 8.40 | — |
| — | — | 0.02 | — | +0.01 | 48.0% | 80 | 48.0% | -1.00 | 9.22 | 8.80 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 48.8% | 81 | 48.8% | -1.00 | 10.47 | 9.75 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 82 | 49.5% | -1.00 | 10.88 | 10.40 | 11.35 | 0 |
| — | — | 0.08 | — | +0.00 | 50.3% | 83 | 50.3% | -1.00 | 12.03 | 11.75 | 12.30 | — |
| — | — | 0.02 | — | +0.00 | 51.1% | 84 | 51.1% | -1.00 | 13.18 | 12.75 | 13.60 | — |
| — | — | 0.05 | — | +0.00 | 51.9% | 85 | 51.9% | -1.00 | 13.95 | 13.55 | 14.35 | — |
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.