Spot 70.25
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 14.10 | 12.90 | +0.96 | 45.2% | 57 | 45.2% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 11.45 | 13.05 | 12.25 | +0.95 | 44.7% | 58 | 44.7% | -0.05 | — | — | 0.35 | — |
| — | 10.55 | 12.25 | 11.40 | +0.93 | 44.2% | 59 | 44.2% | -0.07 | 0.27 | 0.18 | 0.36 | — |
| — | 9.85 | 11.20 | 10.53 | +0.91 | 43.7% | 60 | 43.7% | -0.09 | 0.37 | 0.33 | 0.41 | — |
| — | 9.05 | 11.20 | 10.12 | +0.89 | 43.3% | 61 | 43.3% | -0.11 | 0.48 | 0.45 | 0.52 | — |
| — | 7.80 | 10.00 | 8.90 | +0.87 | 42.9% | 62 | 42.9% | -0.13 | 0.60 | 0.55 | 0.66 | — |
| — | 7.40 | 8.55 | 7.97 | +0.84 | 42.6% | 63 | 42.6% | -0.16 | 0.72 | 0.62 | 0.82 | — |
| — | 7.00 | 7.80 | 7.40 | +0.81 | 42.3% | 64 | 42.3% | -0.19 | 0.91 | 0.80 | 1.02 | — |
| — | 6.45 | 6.95 | 6.70 | +0.77 | 42.1% | 65 | 42.1% | -0.23 | 1.18 | 1.13 | 1.23 | — |
| — | 5.80 | 6.20 | 6.00 | +0.73 | 42.0% | 66 | 42.0% | -0.27 | 1.40 | 1.23 | 1.56 | — |
| — | 4.60 | 6.55 | 5.58 | +0.69 | 41.8% | 67 | 41.8% | -0.31 | 1.79 | 1.72 | 1.87 | — |
| — | 4.50 | 4.95 | 4.72 | +0.64 | 41.8% | 68 | 41.8% | -0.36 | 2.15 | 2.05 | 2.25 | — |
| — | 3.95 | 4.35 | 4.15 | +0.60 | 41.7% | 69 | 41.7% | -0.41 | 2.54 | 2.39 | 2.68 | — |
| — | 3.50 | 3.70 | 3.60 | +0.55 | 41.7% | 70 | 41.7% | -0.46 | 3.05 | 2.80 | 3.30 | — |
| — | 3.05 | 3.25 | 3.15 | +0.50 | 41.7% | 71 | 41.7% | -0.50 | 3.65 | 3.45 | 3.85 | — |
| — | 2.57 | 2.88 | 2.73 | +0.45 | 41.8% | 72 | 41.8% | -0.55 | 4.20 | 4.10 | 4.30 | — |
| — | 2.21 | 2.51 | 2.36 | +0.41 | 41.8% | 73 | 41.8% | -0.60 | 4.75 | 4.55 | 4.95 | — |
| — | 1.78 | 2.11 | 1.95 | +0.36 | 41.9% | 74 | 41.9% | -0.64 | 6.00 | 5.30 | 6.70 | — |
| — | 1.57 | 1.79 | 1.68 | +0.32 | 42.0% | 75 | 42.0% | -0.68 | 6.65 | 5.90 | 7.40 | — |
| — | 1.33 | 1.46 | 1.40 | +0.29 | 42.1% | 76 | 42.1% | -0.72 | 7.40 | 6.70 | 8.10 | — |
| — | 1.06 | 1.25 | 1.16 | +0.25 | 42.2% | 77 | 42.2% | -0.76 | 8.05 | 7.45 | 8.65 | — |
| — | 0.86 | 1.01 | 0.94 | +0.22 | 42.2% | 78 | 42.2% | -0.79 | 8.53 | 8.15 | 8.90 | — |
| — | 0.56 | 1.26 | 0.91 | +0.19 | 42.3% | 79 | 42.3% | -0.82 | 9.68 | 8.80 | 10.55 | — |
| — | 0.62 | 0.70 | 0.66 | +0.16 | 42.4% | 80 | 42.4% | -0.85 | 10.62 | 9.85 | 11.40 | — |
| — | 0.46 | 0.80 | 0.63 | +0.14 | 42.4% | 81 | 42.4% | -0.87 | 11.95 | 10.75 | 13.15 | — |
| — | 0.23 | 0.60 | 0.41 | +0.12 | 42.5% | 82 | 42.5% | -0.90 | 12.32 | 11.45 | 13.20 | — |
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.