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 | |
| — | 24.75 | 27.30 | 26.02 | +0.98 | 44.5% | 45 | 44.5% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 21.60 | 23.95 | 22.77 | +0.97 | 42.9% | 47.5 | 42.9% | -0.03 | 0.28 | 0.09 | 0.47 | — |
| — | 20.90 | 21.55 | 21.23 | +0.96 | 41.4% | 50 | 41.4% | -0.04 | 0.28 | 0.20 | 0.35 | — |
| — | 17.25 | 19.25 | 18.25 | +0.94 | 40.2% | 52.5 | 40.2% | -0.06 | 0.39 | 0.28 | 0.50 | — |
| — | 15.05 | 17.15 | 16.10 | +0.91 | 39.2% | 55 | 39.2% | -0.09 | 0.60 | 0.51 | 0.70 | — |
| — | 13.15 | 15.80 | 14.47 | +0.88 | 38.3% | 57.5 | 38.3% | -0.12 | 0.88 | 0.64 | 1.12 | — |
| — | 12.00 | 12.70 | 12.35 | +0.83 | 37.6% | 60 | 37.6% | -0.17 | 1.30 | 1.20 | 1.41 | — |
| — | 9.50 | 10.75 | 10.12 | +0.78 | 37.1% | 62.5 | 37.1% | -0.22 | 1.81 | 1.65 | 1.98 | — |
| — | 8.60 | 8.95 | 8.78 | +0.71 | 36.7% | 65 | 36.7% | -0.29 | 2.65 | 2.54 | 2.76 | — |
| — | 7.05 | 7.30 | 7.17 | +0.65 | 36.4% | 67.5 | 36.4% | -0.36 | 3.60 | 3.50 | 3.70 | — |
| — | 5.75 | 5.90 | 5.83 | +0.57 | 36.2% | 70 | 36.2% | -0.44 | 4.70 | 4.60 | 4.80 | — |
| — | 4.60 | 4.75 | 4.67 | +0.50 | 36.1% | 72.5 | 36.1% | -0.51 | 6.00 | 5.80 | 6.20 | — |
| — | 3.65 | 3.75 | 3.70 | +0.42 | 36.1% | 75 | 36.1% | -0.59 | 7.35 | 7.00 | 7.70 | — |
| — | 2.82 | 2.98 | 2.90 | +0.36 | 36.1% | 77.5 | 36.1% | -0.66 | 8.95 | 8.35 | 9.55 | — |
| — | 2.22 | 2.30 | 2.26 | +0.30 | 36.3% | 80 | 36.3% | -0.72 | 11.40 | 11.05 | 11.75 | — |
| — | 1.59 | 2.05 | 1.82 | +0.25 | 36.4% | 82.5 | 36.4% | -0.78 | 14.07 | 13.05 | 15.10 | — |
| — | 1.32 | 1.39 | 1.35 | +0.20 | 36.7% | 85 | 36.7% | -0.83 | 15.45 | 15.15 | 15.75 | — |
| — | 0.92 | 1.25 | 1.08 | +0.16 | 36.9% | 87.5 | 36.9% | -0.87 | 17.48 | 16.65 | 18.30 | — |
| — | 0.76 | 0.84 | 0.80 | +0.13 | 37.2% | 90 | 37.2% | -0.91 | 20.48 | 19.60 | 21.35 | — |
| — | 0.40 | 0.66 | 0.53 | +0.10 | 37.6% | 92.5 | 37.6% | -0.94 | 23.18 | 22.05 | 24.30 | — |
| — | 0.40 | 0.56 | 0.48 | +0.09 | 38.0% | 95 | 38.0% | -0.96 | 25.50 | 24.35 | 26.65 | — |
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.