Spot 70.73
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.85 | 12.05 | 10.95 | +1.00 | 45.5% | 60 | 45.5% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 8.10 | 6.88 | +0.99 | 36.7% | 64 | 36.7% | -0.01 | — | — | 0.23 | — |
| — | 4.60 | 6.90 | 5.75 | +0.99 | 35.2% | 65 | 35.2% | -0.01 | — | — | 0.05 | 1,072 |
| — | 3.65 | 5.95 | 4.80 | +0.97 | 33.7% | 66 | 33.7% | -0.03 | — | — | 0.68 | — |
| — | 3.10 | 4.95 | 4.03 | +0.94 | 32.1% | 67 | 32.1% | -0.06 | — | — | 0.12 | — |
| — | 2.02 | 4.00 | 3.01 | +0.88 | 30.7% | 68 | 30.7% | -0.12 | — | — | 0.35 | — |
| — | 1.14 | 3.15 | 2.15 | +0.78 | 29.6% | 69 | 29.6% | -0.22 | 0.16 | 0.02 | 0.30 | — |
| — | 0.30 | 2.91 | 1.60 | +0.70 | 29.3% | 69.5 | 29.3% | -0.30 | 0.40 | 0.04 | 0.75 | — |
| — | 0.01 | 2.26 | 1.14 | +0.62 | 29.0% | 70 | 29.0% | -0.38 | 0.34 | 0.08 | 0.60 | — |
| — | — | 2.95 | — | +0.52 | 28.9% | 70.5 | 28.9% | -0.48 | 0.56 | 0.28 | 0.83 | — |
| — | 0.38 | 1.29 | 0.83 | +0.43 | 29.0% | 71 | 29.0% | -0.57 | 1.24 | 0.30 | 2.17 | — |
| — | — | 1.14 | — | +0.34 | 29.1% | 71.5 | 29.1% | -0.66 | 1.29 | 0.05 | 2.53 | — |
| — | 0.05 | 0.80 | 0.42 | +0.26 | 29.4% | 72 | 29.4% | -0.74 | 1.98 | 0.36 | 3.60 | — |
| — | — | 0.50 | — | +0.20 | 29.7% | 72.5 | 29.7% | -0.81 | 2.08 | 0.21 | 3.95 | — |
| — | — | 0.75 | — | +0.14 | 30.0% | 73 | 30.0% | -0.86 | 2.48 | 0.41 | 4.55 | — |
| — | — | 0.95 | — | +0.10 | 30.4% | 73.5 | 30.4% | -0.90 | 2.81 | 0.83 | 4.80 | — |
| — | 0.01 | 0.36 | 0.18 | +0.07 | 30.8% | 74 | 30.8% | -0.93 | 3.42 | 2.84 | 4.00 | — |
| — | — | 0.57 | — | +0.05 | 31.1% | 74.5 | 31.1% | -0.96 | 3.85 | 2.70 | 5.00 | — |
| — | — | 0.60 | — | +0.03 | 31.4% | 75 | 31.4% | -0.97 | 4.10 | 3.20 | 5.00 | — |
| — | — | 0.75 | — | +0.02 | 31.8% | 75.5 | 31.8% | -0.98 | 4.75 | 3.65 | 5.85 | — |
| — | — | 0.55 | — | +0.02 | 32.1% | 76 | 32.1% | -0.99 | 5.33 | 4.60 | 6.05 | — |
| — | — | 0.02 | — | +0.01 | 32.5% | 76.5 | 32.5% | -1.00 | 5.90 | 4.50 | 7.30 | — |
| — | — | 0.02 | — | +0.01 | 32.9% | 77 | 32.9% | -1.00 | 6.42 | 5.05 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 33.3% | 77.5 | 33.3% | -1.00 | 6.78 | 6.00 | 7.55 | — |
| — | — | 0.02 | — | +0.00 | 33.7% | 78 | 33.7% | -1.00 | 7.12 | 6.05 | 8.20 | 0 |
| 72 | — | 0.02 | — | +0.00 | 34.1% | 78.5 | 34.1% | -1.00 | 7.92 | 6.55 | 9.30 | 0 |
| 21 | — | 0.02 | — | +0.00 | 34.5% | 79 | 34.5% | -1.00 | 8.43 | 7.05 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 34.9% | 79.5 | 34.9% | -1.00 | 8.70 | 7.55 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 80 | 35.3% | -1.00 | 9.22 | 8.05 | 10.40 | — |
| — | — | 0.02 | — | +0.00 | 35.7% | 80.5 | 35.7% | -1.00 | 9.93 | 8.55 | 11.30 | — |
| — | — | 0.02 | — | +0.00 | 36.0% | 81 | 36.0% | -1.00 | 10.20 | 9.05 | 11.35 | — |
| — | — | 0.02 | — | +0.00 | 36.2% | 81.5 | 36.2% | -1.00 | 11.00 | 9.40 | 12.60 | — |
| — | — | 0.02 | — | +0.00 | 36.5% | 82 | 36.5% | -1.00 | 11.35 | 9.90 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 36.6% | 82.5 | 36.6% | -1.00 | 12.00 | 10.40 | 13.60 | — |
| — | — | 0.02 | — | +0.00 | 36.7% | 83 | 36.7% | -1.00 | 12.15 | 10.85 | 13.45 | — |
| — | — | 0.02 | — | +0.00 | 36.7% | 84 | 36.7% | -1.00 | 13.55 | 12.05 | 15.05 | — |
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.