Spot 70.74
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 13.00 | 11.05 | +0.96 | 30.2% | 60 | 30.2% | -0.04 | — | — | 1.26 | — |
| — | 6.05 | 9.55 | 7.80 | +0.89 | 28.1% | 63.5 | 28.1% | -0.11 | — | — | 2.29 | — |
| — | 5.50 | 9.40 | 7.45 | +0.87 | 27.9% | 64 | 27.9% | -0.13 | — | — | 1.38 | — |
| — | 5.05 | 7.90 | 6.47 | +0.83 | 27.4% | 65 | 27.4% | -0.17 | — | — | 1.04 | — |
| — | 4.55 | 7.05 | 5.80 | +0.79 | 27.0% | 66 | 27.0% | -0.21 | 0.94 | 0.03 | 1.85 | — |
| — | 4.15 | 5.40 | 4.78 | +0.74 | 26.6% | 67 | 26.6% | -0.27 | 1.25 | 0.48 | 2.03 | — |
| — | 2.23 | 6.40 | 4.32 | +0.71 | 26.5% | 67.5 | 26.5% | -0.30 | — | — | 2.88 | — |
| — | 1.81 | 5.10 | 3.46 | +0.67 | 26.3% | 68 | 26.3% | -0.33 | 1.27 | 0.75 | 1.79 | — |
| — | 1.42 | 4.35 | 2.88 | +0.64 | 26.2% | 68.5 | 26.2% | -0.36 | 0.96 | 0.21 | 1.72 | — |
| — | 2.14 | 4.10 | 3.12 | +0.60 | 26.0% | 69 | 26.0% | -0.40 | 1.03 | 0.25 | 1.82 | — |
| — | 1.26 | 3.85 | 2.56 | +0.57 | 25.9% | 69.5 | 25.9% | -0.44 | 1.82 | 0.04 | 3.60 | — |
| — | 1.35 | 3.20 | 2.27 | +0.53 | 25.8% | 70 | 25.8% | -0.48 | 1.43 | 0.87 | 1.98 | — |
| — | 0.66 | 3.70 | 2.18 | +0.49 | 25.7% | 70.5 | 25.7% | -0.51 | 1.98 | 0.61 | 3.35 | — |
| — | 0.42 | 2.86 | 1.64 | +0.45 | 25.6% | 71 | 25.6% | -0.55 | 1.83 | 1.18 | 2.49 | — |
| — | 0.01 | 2.22 | 1.11 | +0.42 | 25.6% | 71.5 | 25.6% | -0.59 | 2.08 | 0.65 | 3.50 | — |
| — | 0.09 | 2.68 | 1.39 | +0.38 | 25.5% | 72 | 25.5% | -0.63 | 2.48 | 1.20 | 3.75 | — |
| — | — | 2.56 | — | +0.34 | 25.5% | 72.5 | 25.5% | -0.67 | 2.88 | 0.87 | 4.90 | — |
| — | — | 2.43 | — | +0.31 | 25.5% | 73 | 25.5% | -0.70 | 2.94 | 1.72 | 4.15 | — |
| — | 0.06 | 1.48 | 0.77 | +0.28 | 25.6% | 73.5 | 25.6% | -0.74 | 3.55 | 2.25 | 4.85 | — |
| — | 0.13 | 0.89 | 0.51 | +0.24 | 25.6% | 74 | 25.6% | -0.77 | 3.88 | 1.86 | 5.90 | — |
| — | — | 1.61 | — | +0.22 | 25.7% | 74.5 | 25.7% | -0.80 | 4.15 | 3.15 | 5.15 | — |
| — | 0.06 | 1.48 | 0.77 | +0.19 | 25.8% | 75 | 25.8% | -0.83 | 4.58 | 3.60 | 5.55 | — |
| — | — | 2.11 | — | +0.17 | 26.0% | 75.5 | 26.0% | -0.85 | 5.05 | 3.70 | 6.40 | — |
| — | — | 0.78 | — | +0.15 | 26.2% | 76 | 26.2% | -0.87 | 5.47 | 4.75 | 6.20 | — |
| — | — | 1.80 | — | +0.13 | 26.4% | 76.5 | 26.4% | -0.90 | 5.95 | 5.20 | 6.70 | — |
| — | — | 1.22 | — | +0.11 | 26.6% | 77 | 26.6% | -0.91 | 6.40 | 4.95 | 7.85 | — |
| — | — | 1.84 | — | +0.10 | 26.9% | 77.5 | 26.9% | -0.93 | 6.92 | 5.05 | 8.80 | — |
| — | — | 1.08 | — | +0.08 | 27.2% | 78 | 27.2% | -0.94 | 7.42 | 5.80 | 9.05 | — |
| — | — | 1.15 | — | +0.07 | 27.6% | 78.5 | 27.6% | -0.95 | 8.12 | 6.30 | 9.95 | — |
| — | — | 1.66 | — | +0.06 | 28.0% | 79 | 28.0% | -0.96 | 8.32 | 6.95 | 9.70 | — |
| — | — | 0.40 | — | +0.05 | 28.9% | 80 | 28.9% | -0.98 | 9.32 | 8.35 | 10.30 | — |
| — | — | 0.92 | — | +0.04 | 30.0% | 81 | 30.0% | -0.99 | 10.35 | 8.35 | 12.35 | — |
| — | — | 0.90 | — | +0.03 | 31.3% | 82 | 31.3% | -1.00 | 11.22 | 9.45 | 13.00 | — |
| — | — | 1.01 | — | +0.03 | 32.9% | 83 | 32.9% | -1.00 | 12.38 | 10.40 | 14.35 | — |
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.