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 | |
| — | 10.10 | 11.90 | 11.00 | +0.99 | 41.2% | 60 | 41.2% | -0.01 | — | — | 0.08 | — |
| — | 9.10 | 10.80 | 9.95 | +0.99 | 39.8% | 61 | 39.8% | -0.01 | — | — | 0.58 | — |
| — | 8.70 | 9.75 | 9.22 | +0.98 | 38.5% | 62 | 38.5% | -0.02 | — | — | 0.06 | — |
| — | 7.85 | 8.30 | 8.07 | +0.97 | 37.3% | 63 | 37.3% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 6.50 | 7.15 | 6.83 | +0.95 | 36.2% | 64 | 36.2% | -0.05 | 0.09 | 0.04 | 0.13 | — |
| — | 5.55 | 6.40 | 5.97 | +0.93 | 35.3% | 65 | 35.3% | -0.07 | 0.14 | 0.11 | 0.17 | — |
| — | 5.00 | 5.45 | 5.22 | +0.89 | 34.5% | 66 | 34.5% | -0.11 | 0.23 | 0.18 | 0.28 | — |
| — | 4.15 | 4.60 | 4.38 | +0.84 | 33.9% | 67 | 33.9% | -0.16 | 0.34 | 0.32 | 0.37 | — |
| — | 3.35 | 3.85 | 3.60 | +0.77 | 33.5% | 68 | 33.5% | -0.23 | 0.54 | 0.51 | 0.57 | — |
| — | 2.68 | 3.10 | 2.89 | +0.69 | 33.2% | 69 | 33.2% | -0.31 | 0.81 | 0.78 | 0.85 | — |
| — | 2.06 | 2.46 | 2.26 | +0.60 | 33.2% | 70 | 33.2% | -0.40 | 1.20 | 1.14 | 1.25 | — |
| — | 1.57 | 1.64 | 1.60 | +0.50 | 33.3% | 71 | 33.3% | -0.50 | 1.69 | 1.64 | 1.74 | — |
| — | 1.15 | 1.25 | 1.20 | +0.41 | 33.5% | 72 | 33.5% | -0.60 | 2.27 | 2.20 | 2.33 | — |
| — | 0.79 | 0.91 | 0.85 | +0.32 | 33.9% | 73 | 33.9% | -0.68 | 3.09 | 2.88 | 3.30 | — |
| — | 0.60 | 0.67 | 0.64 | +0.25 | 34.4% | 74 | 34.4% | -0.76 | 3.58 | 3.35 | 3.80 | — |
| — | 0.42 | 0.46 | 0.44 | +0.19 | 35.0% | 75 | 35.0% | -0.82 | 4.47 | 4.20 | 4.75 | — |
| — | 0.25 | 0.35 | 0.30 | +0.14 | 35.6% | 76 | 35.6% | -0.87 | 5.62 | 4.95 | 6.30 | — |
| — | 0.20 | 0.23 | 0.21 | +0.10 | 36.4% | 77 | 36.4% | -0.91 | 6.17 | 5.90 | 6.45 | — |
| — | 0.11 | 0.16 | 0.14 | +0.07 | 37.3% | 78 | 37.3% | -0.93 | 7.33 | 6.80 | 7.85 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 38.3% | 79 | 38.3% | -0.95 | 8.38 | 7.60 | 9.15 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 39.5% | 80 | 39.5% | -0.97 | 9.40 | 8.75 | 10.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 40.8% | 81 | 40.8% | -0.98 | 10.00 | 8.95 | 11.05 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 42.2% | 82 | 42.2% | -0.99 | 11.22 | 10.55 | 11.90 | — |
| — | — | 0.27 | — | +0.02 | 43.7% | 83 | 43.7% | -0.99 | 12.22 | 11.10 | 13.35 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 45.2% | 84 | 45.2% | -1.00 | 13.45 | 12.65 | 14.25 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 46.8% | 85 | 46.8% | -1.00 | 14.15 | 13.60 | 14.70 | — |
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.