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 | 14.70 | 13.65 | +1.00 | 41.0% | 57 | 41.0% | -0.00 | — | — | 1.62 | — |
| — | 11.60 | 13.35 | 12.47 | +1.00 | 40.2% | 58 | 40.2% | -0.00 | — | — | 0.14 | — |
| — | 10.60 | 13.25 | 11.93 | +0.99 | 39.5% | 59 | 39.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 9.25 | 12.25 | 10.75 | +0.99 | 38.7% | 60 | 38.7% | -0.01 | — | — | 0.18 | — |
| — | 8.70 | 11.00 | 9.85 | +0.98 | 38.0% | 61 | 38.0% | -0.02 | — | — | 0.56 | — |
| — | 7.70 | 9.45 | 8.57 | +0.97 | 37.3% | 62 | 37.3% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 6.75 | 8.75 | 7.75 | +0.96 | 36.6% | 63 | 36.6% | -0.04 | 0.17 | 0.11 | 0.22 | — |
| — | 5.70 | 7.65 | 6.67 | +0.94 | 36.0% | 64 | 36.0% | -0.06 | 0.15 | 0.08 | 0.22 | — |
| — | 5.10 | 6.50 | 5.80 | +0.91 | 35.4% | 65 | 35.4% | -0.09 | 0.27 | 0.18 | 0.36 | — |
| — | 4.10 | 5.10 | 4.60 | +0.87 | 34.9% | 66 | 34.9% | -0.13 | 0.46 | 0.37 | 0.55 | — |
| — | 3.85 | 4.45 | 4.15 | +0.83 | 34.3% | 67 | 34.3% | -0.17 | 0.65 | 0.58 | 0.71 | — |
| — | 3.05 | 4.40 | 3.73 | +0.77 | 33.7% | 68 | 33.7% | -0.23 | 0.89 | 0.83 | 0.94 | — |
| — | 2.56 | 2.83 | 2.69 | +0.70 | 33.1% | 69 | 33.1% | -0.30 | 1.22 | 1.15 | 1.29 | — |
| — | 1.98 | 2.15 | 2.06 | +0.63 | 32.6% | 70 | 32.6% | -0.38 | 1.65 | 1.55 | 1.75 | — |
| — | 1.45 | 1.65 | 1.55 | +0.55 | 32.2% | 71 | 32.2% | -0.46 | 2.09 | 1.97 | 2.21 | — |
| — | 1.07 | 1.15 | 1.11 | +0.46 | 31.9% | 72 | 31.9% | -0.54 | 2.67 | 2.50 | 2.85 | — |
| — | 0.75 | 0.88 | 0.81 | +0.38 | 31.7% | 73 | 31.7% | -0.62 | 3.50 | 3.15 | 3.85 | — |
| — | 0.48 | 0.61 | 0.55 | +0.31 | 31.7% | 74 | 43.3% | -0.70 | 4.62 | 3.90 | 5.35 | — |
| — | 0.35 | 0.43 | 0.39 | +0.24 | 32.0% | 75 | 32.0% | -0.76 | 5.38 | 4.75 | 6.00 | — |
| — | 0.25 | 0.27 | 0.26 | +0.19 | 32.4% | 76 | 32.4% | -0.82 | 6.05 | 4.90 | 7.20 | — |
| — | 0.15 | 0.25 | 0.20 | +0.14 | 33.0% | 77 | 33.0% | -0.87 | 7.12 | 5.45 | 8.80 | — |
| — | 0.10 | 0.21 | 0.15 | +0.11 | 33.8% | 78 | 33.8% | -0.90 | 7.88 | 6.80 | 8.95 | — |
| — | — | 0.60 | — | +0.08 | 34.7% | 79 | 34.7% | -0.93 | 8.88 | 7.80 | 9.95 | — |
| — | 0.04 | 0.15 | 0.10 | +0.06 | 35.8% | 80 | 35.8% | -0.95 | 9.88 | 8.80 | 10.95 | — |
| — | — | 0.99 | — | +0.05 | 36.9% | 81 | 36.9% | -0.96 | 10.82 | 9.75 | 11.90 | — |
| — | 0.02 | 0.40 | 0.21 | +0.04 | 38.1% | 82 | 38.1% | -0.97 | 11.97 | 10.75 | 13.20 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 39.2% | 83 | 39.2% | -0.98 | 12.72 | 11.75 | 13.70 | — |
| — | — | 0.35 | — | +0.03 | 40.2% | 84 | 40.2% | -0.99 | 14.03 | 12.75 | 15.30 | — |
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.