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 | |
| — | 8.80 | 12.75 | 10.78 | +1.00 | 52.3% | 60 | — | — | — | — | 0.20 | — |
| — | 4.75 | 8.80 | 6.78 | +1.00 | 44.4% | 64 | 44.4% | -0.00 | — | — | 2.13 | — |
| — | 4.25 | 7.55 | 5.90 | +1.00 | 42.6% | 65 | 42.6% | -0.00 | — | — | 0.02 | — |
| — | 3.05 | 6.55 | 4.80 | +1.00 | 40.9% | 66 | 40.9% | -0.00 | — | — | 0.02 | — |
| — | 2.01 | 5.80 | 3.90 | +1.00 | 40.1% | 67 | 40.1% | -0.00 | — | — | 1.47 | — |
| — | 1.13 | 4.30 | 2.71 | +0.97 | 39.7% | 68 | 39.7% | -0.03 | — | — | 0.05 | — |
| — | 0.48 | 4.20 | 2.34 | +0.92 | 37.8% | 69 | 37.8% | -0.08 | — | — | 0.16 | — |
| — | — | 3.75 | — | +0.85 | 37.0% | 69.5 | 37.0% | -0.14 | — | — | 2.27 | — |
| — | — | 3.30 | — | +0.76 | 35.8% | 70 | 35.8% | -0.24 | 0.21 | 0.07 | 0.36 | — |
| — | — | 2.04 | — | +0.63 | 34.3% | 70.5 | 34.3% | -0.36 | 1.16 | 0.04 | 2.27 | — |
| — | — | 1.85 | — | +0.48 | 33.0% | 71 | 33.0% | -0.52 | 0.94 | 0.05 | 1.82 | — |
| — | — | 2.35 | — | +0.33 | 32.4% | 71.5 | 32.4% | -0.67 | 1.43 | 0.44 | 2.41 | — |
| — | 0.02 | 0.90 | 0.46 | +0.18 | 32.7% | 72 | 32.7% | -0.81 | 1.70 | 0.05 | 3.35 | — |
| — | — | 1.37 | — | +0.10 | 33.6% | 72.5 | 33.6% | -0.90 | — | — | 3.40 | — |
| — | — | 0.03 | — | +0.05 | 34.8% | 73 | 34.8% | -0.95 | 2.42 | 0.74 | 4.10 | — |
| — | — | 0.02 | — | +0.02 | 35.6% | 73.5 | 35.6% | -0.98 | 2.82 | 1.04 | 4.60 | — |
| — | — | 0.02 | — | +0.01 | 35.8% | 74 | 35.8% | -0.99 | 3.23 | 1.02 | 5.45 | — |
| — | — | 0.02 | — | +0.00 | 35.9% | 74.5 | 35.9% | -1.00 | 3.63 | 1.52 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 36.1% | 75 | 36.1% | -1.00 | 4.31 | 2.37 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 36.3% | 75.5 | 36.3% | -1.00 | 4.70 | 2.65 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 36.6% | 76 | 36.6% | -1.00 | 5.35 | 3.45 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 37.0% | 76.5 | 37.0% | -1.00 | 5.70 | 3.65 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 37.3% | 77 | 37.3% | -1.00 | 6.00 | 4.00 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 37.8% | 77.5 | 37.8% | -1.00 | 6.62 | 4.50 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 38.2% | 78 | 38.2% | -1.00 | 7.12 | 5.00 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 38.7% | 78.5 | 38.7% | -1.00 | 7.80 | 5.85 | 9.75 | — |
| — | — | 0.02 | — | +0.00 | 39.2% | 79 | 39.2% | -1.00 | 8.20 | 6.15 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 39.7% | 79.5 | 39.7% | -1.00 | 8.62 | 6.50 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 40.3% | 80 | 40.3% | -1.00 | 9.12 | 7.00 | 11.25 | — |
| — | — | 0.02 | — | +0.00 | 40.9% | 80.5 | 40.9% | -1.00 | 9.62 | 7.50 | 11.75 | — |
| — | — | 0.02 | — | +0.00 | 41.5% | 81 | 41.5% | -1.00 | 10.12 | 8.00 | 12.25 | — |
| — | — | 0.02 | — | +0.00 | 42.1% | 81.5 | 42.1% | -1.00 | 10.75 | 8.75 | 12.75 | — |
| — | — | 0.02 | — | +0.00 | 42.8% | 82 | 42.8% | -1.00 | 11.12 | 9.00 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 43.4% | 82.5 | 43.4% | -1.00 | 11.62 | 9.50 | 13.75 | — |
| — | — | 0.02 | — | +0.00 | 44.1% | 83 | 44.1% | -1.00 | 12.25 | 10.25 | 14.25 | — |
| — | — | 0.02 | — | +0.00 | 45.4% | 84 | 45.4% | -1.00 | 13.12 | 11.00 | 15.25 | — |
| 1 | — | 0.01 | — | +0.00 | 46.7% | 85 | 46.7% | -1.00 | 14.12 | 12.00 | 16.25 | 0 |
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.