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 | |
| — | 12.05 | 13.50 | 12.78 | +1.00 | 41.7% | 57 | 41.7% | +0.00 | — | — | 2.13 | — |
| — | 11.05 | 12.50 | 11.78 | +1.00 | 40.9% | 58 | 40.9% | +0.00 | — | — | 2.13 | — |
| — | 10.70 | 11.65 | 11.18 | +1.00 | 40.2% | 59 | 40.2% | +0.00 | — | — | 2.13 | — |
| — | 9.55 | 10.50 | 10.03 | +1.00 | 39.5% | 60 | 39.5% | +0.00 | — | — | 0.01 | — |
| — | 8.05 | 9.50 | 8.78 | +1.00 | 38.9% | 61 | 38.9% | +0.00 | — | — | 2.13 | — |
| — | 7.05 | 8.65 | 7.85 | +1.00 | 38.4% | 62 | — | — | — | — | 0.25 | — |
| — | 6.50 | 7.45 | 6.97 | — | — | 63 | — | — | — | — | 0.01 | — |
| — | 5.05 | 6.50 | 5.78 | — | — | 64 | — | — | — | — | 0.05 | — |
| — | 4.20 | 5.75 | 4.97 | +1.00 | 37.6% | 65 | 37.6% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 4.45 | 3.85 | +1.00 | 38.2% | 66 | 38.2% | -0.00 | — | — | 0.01 | — |
| — | 2.44 | 4.40 | 3.42 | +0.99 | 39.0% | 67 | 39.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 2.19 | 2.49 | 2.34 | +0.95 | 38.7% | 68 | 38.7% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 1.30 | 1.50 | 1.40 | +0.83 | 36.5% | 69 | 36.5% | -0.17 | 0.12 | 0.11 | 0.13 | — |
| — | 0.62 | 0.68 | 0.65 | +0.58 | 35.5% | 70 | 35.5% | -0.42 | 0.38 | 0.35 | 0.40 | — |
| — | 0.20 | 0.23 | 0.21 | +0.29 | 36.4% | 71 | 36.4% | -0.71 | 0.93 | 0.84 | 1.01 | — |
| — | 0.06 | 0.07 | 0.07 | +0.12 | 38.6% | 72 | 38.6% | -0.88 | 1.75 | 1.63 | 1.88 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 40.1% | 73 | 40.1% | -0.97 | 3.26 | 2.52 | 4.00 | — |
| — | — | 0.01 | — | +0.01 | 39.7% | 74 | 39.7% | -1.00 | 4.30 | 3.60 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 75 | 38.6% | -1.00 | 5.28 | 4.55 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 38.1% | 76 | 38.1% | -1.00 | 6.17 | 5.35 | 7.00 | — |
| — | — | 0.05 | — | +0.00 | 38.2% | 77 | 38.2% | -1.00 | 7.30 | 6.60 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 38.7% | 78 | 38.7% | -1.00 | 8.18 | 7.35 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 39.3% | 79 | 39.3% | -1.00 | 9.18 | 8.35 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 80 | 39.9% | -1.00 | 10.18 | 9.35 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 40.6% | 81 | 40.6% | -1.00 | 11.30 | 10.60 | 12.00 | — |
| — | — | 0.03 | — | +0.00 | 41.5% | 82 | 41.5% | -1.00 | 12.30 | 11.60 | 13.00 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 83 | 42.3% | -1.00 | 13.30 | 12.60 | 14.00 | — |
| — | — | 2.13 | — | +0.00 | 43.3% | 84 | 43.3% | -1.00 | 14.28 | 13.55 | 15.00 | — |
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.