Spot 70.33
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 14.35 | 13.47 | — | — | 57 | — | — | — | — | 0.02 | — |
| — | 11.55 | 13.45 | 12.50 | — | — | 58 | 41.1% | -0.00 | — | — | 0.02 | — |
| — | 10.70 | 12.85 | 11.78 | — | — | 59 | — | — | — | — | 1.13 | — |
| — | 9.95 | 11.50 | 10.72 | — | — | 60 | — | — | — | — | 0.26 | — |
| — | 8.55 | 9.80 | 9.18 | — | — | 61 | — | — | — | — | 0.11 | — |
| — | 7.55 | 9.40 | 8.47 | +0.99 | 38.7% | 62 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 6.60 | 8.20 | 7.40 | — | — | 63 | 38.0% | -0.01 | — | — | 0.16 | — |
| — | 6.05 | 7.30 | 6.67 | +0.98 | 37.3% | 64 | 37.3% | -0.02 | — | — | 0.17 | — |
| — | 5.20 | 5.70 | 5.45 | +0.96 | 36.7% | 65 | 36.7% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 4.20 | 5.00 | 4.60 | +0.93 | 35.9% | 66 | 35.9% | -0.07 | 0.15 | 0.11 | 0.20 | — |
| — | 3.00 | 5.40 | 4.20 | +0.89 | 35.1% | 67 | 35.1% | -0.11 | 0.28 | 0.26 | 0.29 | — |
| — | 2.51 | 3.50 | 3.00 | +0.83 | 34.1% | 68 | 34.1% | -0.17 | 0.45 | 0.42 | 0.47 | — |
| — | 2.00 | 2.29 | 2.15 | +0.75 | 33.1% | 69 | 33.1% | -0.25 | 0.70 | 0.66 | 0.74 | — |
| — | 1.41 | 1.57 | 1.49 | +0.65 | 32.2% | 70 | 32.2% | -0.35 | 1.07 | 1.02 | 1.12 | — |
| — | 0.93 | 1.01 | 0.97 | +0.55 | 31.5% | 71 | 31.5% | -0.45 | 1.56 | 1.49 | 1.63 | — |
| — | 0.57 | 0.60 | 0.58 | +0.43 | 31.2% | 72 | 31.2% | -0.57 | 2.41 | 2.05 | 2.77 | — |
| — | 0.35 | 0.36 | 0.35 | +0.32 | 31.2% | 73 | 31.2% | -0.68 | 3.10 | 2.64 | 3.55 | — |
| — | 0.18 | 0.21 | 0.20 | +0.24 | 31.7% | 74 | 31.7% | -0.77 | 4.00 | 3.25 | 4.75 | — |
| — | 0.10 | 0.13 | 0.12 | +0.16 | 32.5% | 75 | 32.5% | -0.84 | 5.08 | 4.20 | 5.95 | — |
| — | 0.06 | 0.32 | 0.19 | +0.11 | 33.6% | 76 | 33.6% | -0.89 | 6.08 | 5.05 | 7.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 34.9% | 77 | 34.9% | -0.93 | 7.08 | 6.20 | 7.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 36.4% | 78 | 36.4% | -0.96 | 7.97 | 6.75 | 9.20 | — |
| — | — | 0.05 | — | +0.03 | 37.7% | 79 | 37.7% | -0.98 | 9.12 | 7.95 | 10.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 38.8% | 80 | 38.8% | -0.99 | 9.68 | 8.95 | 10.40 | — |
| — | — | 0.95 | — | +0.01 | 39.4% | 81 | 39.4% | -1.00 | 11.03 | 9.75 | 12.30 | — |
| — | — | 0.94 | — | +0.01 | 39.7% | 82 | 39.7% | -1.00 | 11.93 | 10.85 | 13.00 | — |
| — | — | 1.21 | — | +0.00 | 39.9% | 83 | 39.9% | -1.00 | 12.95 | 12.10 | 13.80 | — |
| — | — | 1.15 | — | +0.00 | 40.1% | 84 | 40.1% | -1.00 | 13.85 | 12.75 | 14.95 | — |
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.