Spot 70.84
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 13.20 | 11.12 | +0.97 | 31.9% | 60 | 31.9% | -0.03 | — | — | 1.61 | — |
| — | 4.75 | 8.55 | 6.65 | +0.89 | 27.4% | 65 | 27.4% | -0.11 | — | — | 2.14 | — |
| — | 3.55 | 7.65 | 5.60 | +0.85 | 26.7% | 66 | 26.7% | -0.15 | — | — | 2.00 | — |
| — | 3.00 | 6.85 | 4.92 | +0.81 | 26.0% | 67 | 26.0% | -0.20 | — | — | 2.73 | — |
| — | 1.94 | 6.00 | 3.97 | +0.75 | 25.4% | 68 | 25.4% | -0.25 | 1.33 | 0.34 | 2.32 | — |
| — | 1.40 | 5.65 | 3.52 | +0.72 | 25.1% | 68.5 | 25.1% | -0.29 | — | — | 2.31 | — |
| — | 0.55 | 5.45 | 3.00 | +0.68 | 24.8% | 69 | 24.8% | -0.32 | — | — | 3.20 | — |
| 0 | 0.68 | 4.20 | 2.44 | +0.65 | 24.6% | 69.5 | 24.6% | -0.36 | — | — | 3.35 | 20 |
| 2 | 0.46 | 3.90 | 2.18 | +0.61 | 24.3% | 70 | 24.3% | -0.40 | 1.82 | 0.10 | 3.55 | 7 |
| 58 | 0.85 | 3.75 | 2.30 | +0.57 | 24.1% | 70.5 | 24.1% | -0.44 | — | — | 3.80 | 303 |
| 15 | 0.57 | 3.40 | 1.99 | +0.53 | 23.9% | 71 | 23.9% | -0.48 | 2.04 | 0.03 | 4.05 | 36 |
| 25 | 0.10 | 3.20 | 1.65 | +0.48 | 23.7% | 71.5 | 23.7% | -0.52 | 2.51 | 0.72 | 4.30 | 0 |
| 26 | 1.35 | 3.50 | 2.42 | +0.44 | 23.5% | 72 | 23.5% | -0.57 | 2.26 | 2.03 | 2.49 | 8,458 |
| 34 | — | 2.45 | — | +0.40 | 23.3% | 72.5 | 23.3% | -0.61 | 2.93 | 1.06 | 4.80 | 44 |
| — | — | 2.18 | — | +0.36 | 23.2% | 73 | 23.2% | -0.65 | 3.13 | 1.17 | 5.10 | — |
| — | — | 2.18 | — | +0.32 | 23.1% | 73.5 | 23.1% | -0.69 | 3.48 | 1.50 | 5.45 | — |
| — | — | 2.90 | — | — | — | 74 | 23.0% | -0.73 | 3.78 | 1.76 | 5.80 | — |
| — | — | 2.80 | — | +0.25 | 22.9% | 74.5 | 22.9% | -0.77 | 4.21 | 2.22 | 6.20 | — |
| — | — | 2.11 | — | +0.22 | 22.8% | 75 | 22.8% | -0.80 | 4.60 | 2.60 | 6.60 | — |
| — | — | 1.33 | — | +0.19 | 22.8% | 75.5 | 22.8% | -0.84 | 5.03 | 3.00 | 7.05 | — |
| — | — | 1.74 | — | +0.16 | 22.7% | 76 | 22.7% | -0.86 | 5.38 | 3.25 | 7.50 | — |
| — | — | 1.30 | — | +0.13 | 22.7% | 76.5 | 22.7% | -0.89 | 5.83 | 3.70 | 7.95 | — |
| — | — | 1.31 | — | +0.11 | 22.7% | 77 | 22.7% | -0.91 | 6.28 | 4.15 | 8.40 | — |
| — | — | 1.70 | — | +0.10 | 22.8% | 77.5 | 22.8% | -0.93 | 6.78 | 4.65 | 8.90 | — |
| — | — | 0.81 | — | +0.08 | 22.8% | 78 | 22.8% | -0.95 | 7.20 | 5.10 | 9.30 | — |
| — | — | 1.00 | — | +0.07 | 22.9% | 78.5 | 22.9% | -0.97 | 7.72 | 5.60 | 9.85 | — |
| — | — | 0.78 | — | +0.06 | 23.0% | 79 | 23.0% | -0.98 | 8.18 | 6.05 | 10.30 | — |
| — | — | 0.77 | — | +0.05 | 23.1% | 79.5 | 23.1% | -0.99 | 8.68 | 6.55 | 10.80 | — |
| — | — | 1.24 | — | +0.04 | 23.3% | 80 | 23.3% | -1.00 | 9.22 | 7.15 | 11.30 | — |
| — | — | 1.34 | — | +0.03 | 23.5% | 80.5 | 23.5% | -1.00 | 9.72 | 7.65 | 11.80 | — |
| — | — | 1.29 | — | +0.03 | 23.7% | 81 | 23.7% | -1.00 | 10.22 | 8.15 | 12.30 | — |
| — | — | 1.50 | — | +0.02 | 24.2% | 82 | 24.2% | -1.00 | 11.15 | 9.05 | 13.25 | — |
| — | — | 0.79 | — | +0.01 | 24.8% | 83 | 24.8% | -1.00 | 12.20 | 10.15 | 14.25 | — |
| — | — | 2.22 | — | +0.01 | 26.5% | 85 | 26.5% | -1.00 | 14.12 | 12.00 | 16.25 | — |
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.