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 | |
| — | 9.80 | 12.15 | 10.97 | +1.00 | 36.8% | 60 | 36.8% | -0.00 | — | — | 2.16 | — |
| — | 5.45 | 8.20 | 6.83 | +0.97 | 30.3% | 64 | 30.3% | -0.03 | — | — | 0.52 | — |
| — | 4.40 | 7.25 | 5.83 | +0.95 | 28.9% | 65 | 28.9% | -0.05 | — | — | 2.23 | — |
| — | 4.00 | 6.30 | 5.15 | +0.92 | 27.8% | 66 | 27.8% | -0.08 | — | — | 0.47 | — |
| — | 3.35 | 5.20 | 4.28 | +0.87 | 26.8% | 67 | 26.8% | -0.13 | — | — | 1.32 | — |
| — | 1.89 | 4.45 | 3.17 | +0.80 | 25.9% | 68 | 25.9% | -0.20 | — | — | 1.39 | — |
| — | 1.77 | 2.93 | 2.35 | +0.71 | 25.3% | 69 | 25.3% | -0.29 | 0.94 | 0.26 | 1.61 | — |
| — | 1.47 | 2.64 | 2.06 | +0.65 | 25.0% | 69.5 | 25.0% | -0.35 | — | — | 1.72 | — |
| — | 0.60 | 2.89 | 1.75 | +0.59 | 24.7% | 70 | 24.7% | -0.41 | 1.17 | 0.30 | 2.03 | — |
| — | 0.22 | 2.68 | 1.45 | — | — | 70.5 | 24.5% | -0.47 | 1.39 | 0.30 | 2.48 | — |
| — | 0.05 | 2.08 | 1.06 | +0.46 | 24.4% | 71 | 24.4% | -0.54 | 1.04 | 0.47 | 1.61 | — |
| — | — | 1.94 | — | +0.40 | 24.2% | 71.5 | 24.2% | -0.61 | 1.42 | 0.64 | 2.19 | — |
| — | — | 1.40 | — | +0.34 | 24.2% | 72 | 24.2% | -0.67 | 2.17 | 0.73 | 3.60 | — |
| — | 0.09 | 1.14 | 0.61 | +0.28 | 24.1% | 72.5 | 24.1% | -0.73 | 2.38 | 0.95 | 3.80 | — |
| — | — | 0.95 | — | +0.22 | 24.1% | 73 | 24.1% | -0.78 | 2.90 | 1.21 | 4.60 | — |
| — | — | 0.76 | — | +0.18 | 24.2% | 73.5 | 24.2% | -0.83 | 3.38 | 1.75 | 5.00 | — |
| — | — | 2.45 | — | +0.14 | 24.3% | 74 | 24.3% | -0.87 | 3.67 | 2.39 | 4.95 | — |
| — | — | 0.71 | — | +0.11 | 24.4% | 74.5 | 24.4% | -0.90 | 3.78 | 2.81 | 4.75 | — |
| — | — | 2.33 | — | +0.08 | 24.6% | 75 | 24.6% | -0.93 | 4.25 | 3.25 | 5.25 | — |
| — | — | 0.69 | — | +0.06 | 24.8% | 75.5 | 24.8% | -0.95 | 4.95 | 3.55 | 6.35 | — |
| — | — | 0.66 | — | +0.05 | 25.0% | 76 | 25.0% | -0.97 | 5.53 | 4.20 | 6.85 | — |
| — | — | 0.95 | — | +0.04 | 25.3% | 76.5 | 25.3% | -0.98 | 6.03 | 4.70 | 7.35 | — |
| — | — | 2.21 | — | +0.03 | 25.6% | 77 | 25.6% | -0.99 | 6.53 | 5.20 | 7.85 | — |
| — | — | 0.75 | — | +0.02 | 26.0% | 77.5 | 26.0% | -1.00 | 6.75 | 5.15 | 8.35 | — |
| — | — | 0.58 | — | +0.02 | 26.3% | 78 | 26.3% | -1.00 | 7.38 | 5.65 | 9.10 | — |
| — | — | 0.58 | — | +0.01 | 26.8% | 78.5 | 26.8% | -1.00 | 7.88 | 6.55 | 9.20 | — |
| — | — | 0.74 | — | +0.01 | 27.2% | 79 | 27.2% | -1.00 | 8.25 | 7.05 | 9.45 | — |
| — | — | 0.81 | — | +0.01 | 27.6% | 79.5 | 27.6% | -1.00 | 8.93 | 7.50 | 10.35 | — |
| — | — | 0.67 | — | +0.01 | 28.1% | 80 | 28.1% | -1.00 | 9.07 | 8.05 | 10.10 | — |
| — | — | 2.15 | — | +0.00 | 28.6% | 80.5 | 28.6% | -1.00 | 9.95 | 8.55 | 11.35 | — |
| — | — | 2.14 | — | +0.00 | 29.2% | 81 | 29.2% | -1.00 | 10.45 | 9.05 | 11.85 | — |
| — | — | 2.14 | — | +0.00 | 30.3% | 82 | 30.3% | -1.00 | 11.45 | 10.05 | 12.85 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 83 | 31.5% | -1.00 | 12.10 | 10.35 | 13.85 | — |
| — | — | 2.13 | — | +0.00 | 32.7% | 84 | 32.7% | -1.00 | 13.50 | 11.85 | 15.15 | — |
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.