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 | |
| — | 30.05 | 32.50 | 31.27 | +0.98 | 46.7% | 40 | 46.7% | -0.02 | 0.14 | 0.06 | 0.23 | — |
| — | 26.95 | 29.25 | 28.10 | +0.97 | 45.3% | 42.5 | 45.3% | -0.03 | — | — | 0.34 | — |
| — | 25.90 | 27.85 | 26.88 | +0.96 | 44.0% | 45 | 44.0% | -0.04 | 0.28 | 0.06 | 0.49 | — |
| — | 23.10 | 25.35 | 24.23 | +0.94 | 42.8% | 47.5 | 42.8% | -0.06 | 0.46 | 0.24 | 0.68 | — |
| — | 21.95 | 22.40 | 22.18 | +0.92 | 41.7% | 50 | 41.7% | -0.08 | 0.65 | 0.49 | 0.80 | — |
| — | 16.40 | 18.20 | 17.30 | +0.87 | 40.1% | 55 | 40.1% | -0.13 | 1.33 | 1.16 | 1.50 | — |
| — | 13.80 | 14.40 | 14.10 | +0.79 | 38.9% | 60 | 38.9% | -0.21 | 2.44 | 2.20 | 2.67 | — |
| — | 11.45 | 13.15 | 12.30 | +0.75 | 38.6% | 62.5 | 38.6% | -0.26 | 3.08 | 2.80 | 3.35 | — |
| — | 10.40 | 10.90 | 10.65 | +0.70 | 38.3% | 65 | 38.3% | -0.31 | 4.03 | 3.90 | 4.15 | — |
| — | 9.10 | 9.50 | 9.30 | +0.64 | 38.1% | 67.5 | 38.1% | -0.37 | 4.97 | 4.80 | 5.15 | — |
| — | 7.70 | 8.00 | 7.85 | +0.59 | 37.9% | 70 | 37.9% | -0.42 | 6.15 | 5.95 | 6.35 | — |
| — | 6.60 | 6.95 | 6.78 | +0.53 | 37.8% | 72.5 | 37.8% | -0.48 | 7.28 | 6.90 | 7.65 | — |
| — | 5.60 | 5.80 | 5.70 | +0.48 | 37.7% | 75 | 37.7% | -0.54 | 8.95 | 8.75 | 9.15 | — |
| — | 4.65 | 5.30 | 4.97 | +0.43 | 37.7% | 77.5 | 37.7% | -0.60 | 10.75 | 10.45 | 11.05 | — |
| — | 3.95 | 4.20 | 4.08 | +0.38 | 37.8% | 80 | 37.8% | -0.65 | 12.78 | 12.20 | 13.35 | — |
| — | 3.25 | 3.55 | 3.40 | +0.33 | 37.8% | 82.5 | 37.8% | -0.70 | 14.65 | 14.00 | 15.30 | — |
| — | 2.67 | 2.97 | 2.82 | +0.29 | 37.9% | 85 | 37.9% | -0.74 | 16.77 | 16.05 | 17.50 | — |
| — | 2.14 | 2.49 | 2.31 | +0.25 | 38.1% | 87.5 | 38.1% | -0.78 | 19.15 | 18.10 | 20.20 | — |
| — | 1.93 | 2.06 | 2.00 | +0.22 | 38.2% | 90 | 38.2% | -0.82 | 21.35 | 20.30 | 22.40 | — |
| — | 1.18 | 1.95 | 1.56 | +0.17 | 38.5% | 95 | 38.5% | -0.89 | 25.55 | 24.75 | 26.35 | — |
| — | 0.93 | 1.05 | 0.99 | +0.12 | 39.0% | 100 | 39.0% | -0.94 | 30.65 | 29.50 | 31.80 | — |
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.