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 | |
| — | 30.75 | 33.30 | 32.02 | +0.98 | 47.0% | 40 | 47.0% | -0.02 | 0.20 | 0.09 | 0.32 | — |
| — | 28.75 | 30.55 | 29.65 | +0.97 | 46.1% | 42.5 | 46.1% | -0.04 | 0.21 | 0.01 | 0.41 | — |
| — | 26.10 | 28.25 | 27.18 | +0.95 | 45.1% | 45 | 45.1% | -0.05 | 0.43 | 0.32 | 0.54 | — |
| — | 24.85 | 25.90 | 25.38 | +0.94 | 44.0% | 47.5 | 44.0% | -0.06 | 0.63 | 0.52 | 0.74 | — |
| — | 22.80 | 23.40 | 23.10 | +0.92 | 43.0% | 50 | 43.0% | -0.08 | 0.76 | 0.54 | 0.98 | — |
| — | 18.50 | 18.95 | 18.73 | +0.86 | 41.2% | 55 | 41.2% | -0.14 | 1.51 | 1.23 | 1.80 | — |
| — | 14.50 | 15.40 | 14.95 | +0.79 | 39.8% | 60 | 39.8% | -0.21 | 2.60 | 2.38 | 2.83 | — |
| — | 12.15 | 13.55 | 12.85 | +0.75 | 39.3% | 62.5 | 39.3% | -0.26 | 3.30 | 3.15 | 3.45 | — |
| — | 11.15 | 11.85 | 11.50 | +0.70 | 39.0% | 65 | 39.0% | -0.30 | 4.28 | 4.15 | 4.40 | — |
| — | 9.10 | 10.55 | 9.82 | +0.65 | 38.7% | 67.5 | 38.7% | -0.36 | 5.38 | 5.00 | 5.75 | — |
| — | 8.60 | 9.25 | 8.93 | +0.60 | 38.5% | 70 | 38.5% | -0.41 | 6.38 | 6.15 | 6.60 | — |
| — | 7.50 | 7.90 | 7.70 | +0.55 | 38.3% | 72.5 | 38.3% | -0.46 | 7.62 | 7.25 | 8.00 | — |
| — | 6.40 | 6.75 | 6.58 | +0.50 | 38.2% | 75 | 38.5% | -0.52 | 9.30 | 8.85 | 9.75 | — |
| — | 5.45 | 6.25 | 5.85 | +0.45 | 38.2% | 77.5 | 38.2% | -0.57 | 10.50 | 9.35 | 11.65 | — |
| — | 4.50 | 5.10 | 4.80 | +0.41 | 38.2% | 80 | 38.2% | -0.62 | — | — | — | — |
| — | — | — | — | +0.36 | 38.2% | 82.5 | 37.8% | -0.67 | — | — | — | — |
| — | — | — | — | +0.32 | 39.1% | 85 | 36.9% | -0.71 | — | — | — | — |
| — | 2.89 | 3.45 | 3.17 | +0.28 | 39.7% | 87.5 | 31.7% | -0.75 | 17.35 | 16.25 | 18.45 | — |
| — | 2.50 | 2.75 | 2.62 | +0.25 | 39.2% | 90 | 37.7% | -0.79 | 20.27 | 19.85 | 20.70 | — |
| — | 1.70 | 2.16 | 1.93 | +0.19 | 39.8% | 95 | 36.6% | -0.86 | 24.52 | 24.25 | 24.80 | — |
| — | 1.33 | 1.48 | 1.41 | +0.15 | 39.9% | 100 | 39.3% | -0.91 | 29.20 | 28.85 | 29.55 | — |
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.