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 | |
| 0 | 8.85 | 13.05 | 10.95 | +1.00 | 39.0% | 60 | 39.0% | -0.00 | — | — | 2.14 | 5 |
| 0 | 4.90 | 9.10 | 7.00 | +0.98 | 33.1% | 64 | 33.1% | -0.02 | — | — | 1.00 | 1 |
| 0 | 3.90 | 8.15 | 6.03 | +0.97 | 31.9% | 65 | 31.9% | -0.03 | — | — | 2.21 | 522 |
| 2 | 2.90 | 7.10 | 5.00 | +0.95 | 30.6% | 66 | 30.6% | -0.05 | — | — | 0.17 | — |
| — | 2.15 | 5.80 | 3.98 | +0.91 | 29.1% | 67 | 29.1% | -0.09 | — | — | 0.96 | — |
| — | 1.34 | 4.55 | 2.94 | +0.86 | 27.3% | 68 | 27.3% | -0.14 | — | — | 0.35 | — |
| — | 0.70 | 4.55 | 2.62 | +0.78 | 25.7% | 69 | 25.7% | -0.22 | 1.11 | 0.22 | 2.00 | — |
| — | 0.22 | 4.15 | 2.19 | +0.72 | 24.9% | 69.5 | 24.9% | -0.28 | — | — | 2.69 | — |
| — | — | 3.80 | — | — | — | 70 | — | — | — | — | 0.90 | — |
| — | — | 2.53 | — | +0.58 | 23.8% | 70.5 | 23.8% | -0.42 | — | — | 3.05 | — |
| — | — | 3.15 | — | +0.50 | 23.4% | 71 | 23.4% | -0.50 | — | — | 3.05 | — |
| — | — | 2.90 | — | — | — | 71.5 | — | — | — | — | 2.73 | — |
| — | — | 0.58 | — | — | — | 72 | 23.1% | -0.66 | — | — | 3.55 | — |
| — | — | 1.46 | — | +0.27 | 23.3% | 72.5 | 23.3% | -0.73 | 2.04 | 0.18 | 3.90 | — |
| — | — | 1.62 | — | +0.21 | 23.5% | 73 | 23.5% | -0.79 | 2.26 | 0.22 | 4.30 | — |
| — | — | 0.97 | — | +0.16 | 23.8% | 73.5 | 23.8% | -0.84 | 2.81 | 0.66 | 4.95 | — |
| — | 0.01 | 2.29 | 1.15 | +0.13 | 24.0% | 74 | 24.0% | -0.89 | 3.32 | 1.29 | 5.35 | — |
| — | 0.08 | 0.15 | 0.12 | +0.09 | 24.2% | 74.5 | 24.2% | -0.92 | 3.77 | 1.75 | 5.80 | — |
| — | — | 0.74 | — | +0.07 | 24.3% | 75 | 24.3% | -0.94 | 4.25 | 2.21 | 6.30 | — |
| — | — | 0.71 | — | +0.05 | 24.4% | 75.5 | 24.4% | -0.96 | 4.65 | 2.55 | 6.75 | — |
| — | — | 0.59 | — | +0.03 | 24.4% | 76 | 24.4% | -0.98 | 5.22 | 3.15 | 7.30 | — |
| — | — | 0.78 | — | +0.02 | 24.5% | 76.5 | 24.5% | -0.99 | 5.62 | 3.50 | 7.75 | — |
| — | — | 0.64 | — | +0.02 | 24.6% | 77 | 24.6% | -1.00 | 6.12 | 4.00 | 8.25 | — |
| — | — | 0.77 | — | +0.01 | 24.8% | 77.5 | 24.8% | -1.00 | 6.62 | 4.50 | 8.75 | — |
| — | — | 2.16 | — | +0.01 | 25.0% | 78 | 25.0% | -1.00 | 7.12 | 5.00 | 9.25 | — |
| — | — | 0.56 | — | +0.00 | 25.2% | 78.5 | 25.2% | -1.00 | 7.62 | 5.50 | 9.75 | — |
| — | — | 0.48 | — | +0.00 | 25.5% | 79 | 25.5% | -1.00 | 8.22 | 6.20 | 10.25 | — |
| — | — | 2.01 | — | +0.00 | 25.8% | 79.5 | 25.8% | -1.00 | 8.62 | 6.50 | 10.75 | — |
| — | — | 2.14 | — | +0.00 | 26.2% | 80 | 26.2% | -1.00 | 9.12 | 7.00 | 11.25 | — |
| 1 | — | 1.57 | — | +0.00 | 26.6% | 80.5 | 26.6% | -1.00 | 9.53 | 7.50 | 11.55 | 0 |
| — | — | 1.09 | — | +0.00 | 27.1% | 81 | 27.1% | -1.00 | 10.12 | 8.00 | 12.25 | 0 |
| — | — | 1.47 | — | +0.00 | 27.6% | 81.5 | 27.6% | -1.00 | 10.62 | 8.50 | 12.75 | 0 |
| — | — | 0.55 | — | +0.00 | 28.1% | 82 | 28.1% | -1.00 | 11.12 | 9.00 | 13.25 | — |
| — | — | 0.55 | — | +0.00 | 28.7% | 82.5 | 28.7% | -1.00 | 11.62 | 9.50 | 13.75 | — |
| — | — | 0.55 | — | +0.00 | 29.3% | 83 | 29.3% | -1.00 | 12.12 | 10.00 | 14.25 | — |
| — | — | 0.94 | — | +0.00 | 30.8% | 84 | 30.8% | -1.00 | 13.20 | 11.15 | 15.25 | — |
| — | — | 1.34 | — | +0.00 | 32.5% | 85 | 32.5% | -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.