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 | |
| — | 9.25 | 13.05 | 11.15 | +0.97 | 31.4% | 60 | 31.4% | -0.03 | — | — | 0.75 | — |
| — | 4.65 | 8.45 | 6.55 | +0.87 | 26.8% | 65 | 26.8% | -0.13 | 0.74 | 0.04 | 1.45 | — |
| — | 4.50 | 6.75 | 5.62 | +0.83 | 26.1% | 66 | 26.1% | -0.17 | — | — | 2.52 | — |
| — | 4.05 | 5.70 | 4.88 | +0.78 | 25.6% | 67 | 25.6% | -0.22 | 0.83 | 0.09 | 1.58 | — |
| — | 2.35 | 6.35 | 4.35 | +0.76 | 25.4% | 67.5 | 25.4% | -0.25 | — | — | 2.38 | — |
| — | 3.25 | 5.00 | 4.12 | +0.72 | 25.2% | 68 | 25.2% | -0.28 | 1.32 | 0.37 | 2.28 | — |
| — | 2.75 | 4.55 | 3.65 | +0.69 | 25.0% | 68.5 | 25.0% | -0.31 | 1.14 | 0.34 | 1.93 | — |
| — | 2.00 | 5.20 | 3.60 | +0.65 | 24.8% | 69 | 24.8% | -0.35 | 1.28 | 0.24 | 2.32 | — |
| — | 1.86 | 3.75 | 2.81 | +0.62 | 24.7% | 69.5 | 24.7% | -0.39 | — | — | 3.25 | — |
| — | 1.96 | 4.70 | 3.33 | +0.58 | 24.6% | 70 | 24.6% | -0.43 | 1.61 | 0.85 | 2.38 | — |
| — | 0.40 | 4.25 | 2.33 | +0.54 | 24.6% | 70.5 | 24.6% | -0.47 | 2.58 | 1.50 | 3.65 | — |
| — | 1.42 | 2.50 | 1.96 | +0.50 | 24.5% | 71 | 24.5% | -0.51 | 1.94 | 0.03 | 3.85 | — |
| — | 0.11 | 3.85 | 1.98 | +0.46 | 24.5% | 71.5 | 24.5% | -0.55 | 2.96 | 1.71 | 4.20 | — |
| — | — | 3.60 | — | +0.42 | 24.6% | 72 | 24.6% | -0.59 | 2.37 | 1.74 | 3.00 | — |
| — | 0.59 | 2.38 | 1.49 | +0.38 | 24.6% | 72.5 | 24.6% | -0.63 | 2.79 | 1.59 | 4.00 | — |
| — | — | 3.20 | — | +0.35 | 24.7% | 73 | — | — | 3.60 | 2.45 | 4.75 | — |
| — | 0.45 | 1.45 | 0.95 | — | — | 73.5 | — | — | 3.50 | 2.90 | 4.10 | — |
| — | — | 2.06 | — | — | — | 74 | 25.0% | -0.73 | 4.17 | 2.55 | 5.80 | — |
| — | — | 3.05 | — | — | — | 74.5 | — | — | 4.17 | 3.35 | 5.00 | — |
| — | — | 2.90 | — | — | — | 75 | — | — | 4.67 | 2.64 | 6.70 | — |
| — | — | 2.79 | — | +0.20 | 25.6% | 75.5 | 25.6% | -0.81 | 5.17 | 3.75 | 6.60 | — |
| — | — | 2.58 | — | +0.18 | 25.9% | 76 | 25.9% | -0.84 | 5.62 | 4.20 | 7.05 | — |
| — | — | 1.60 | — | +0.16 | 26.2% | 76.5 | 26.2% | -0.86 | 5.88 | 4.75 | 7.00 | — |
| — | — | 1.24 | — | +0.15 | 26.5% | 77 | — | — | 6.38 | 4.35 | 8.40 | — |
| — | — | 1.43 | — | — | — | 77.5 | 26.8% | -0.89 | 7.00 | 5.55 | 8.45 | — |
| — | — | 1.38 | — | +0.12 | 27.2% | 78 | 27.2% | -0.90 | 7.50 | 6.05 | 8.95 | — |
| — | — | 2.44 | — | — | — | 78.5 | 27.6% | -0.92 | 7.78 | 5.80 | 9.75 | — |
| — | — | 2.40 | — | +0.10 | 28.1% | 79 | 28.1% | -0.93 | 8.35 | 7.00 | 9.70 | — |
| — | — | 2.34 | — | — | — | 80 | 29.0% | -0.94 | 9.43 | 7.95 | 10.90 | — |
| — | — | 2.30 | — | +0.07 | 30.1% | 81 | 30.1% | -0.96 | 10.47 | 8.95 | 12.00 | — |
| — | — | 2.26 | — | +0.06 | 31.2% | 82 | — | — | 11.35 | 9.30 | 13.40 | — |
| — | — | 1.21 | — | +0.05 | 32.5% | 83 | 32.5% | -0.97 | 12.43 | 10.95 | 13.90 | — |
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.