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 | |
| — | 9.40 | 12.00 | 10.70 | +0.99 | 41.2% | 60 | 41.2% | -0.01 | — | — | 0.87 | — |
| — | 9.10 | 12.35 | 10.72 | +0.99 | 40.0% | 60.5 | 40.0% | -0.01 | — | — | 0.62 | — |
| — | 8.20 | 11.65 | 9.93 | +0.99 | 38.9% | 61 | 38.9% | -0.01 | — | — | 2.14 | — |
| — | 8.00 | 11.15 | 9.57 | +0.98 | 37.7% | 61.5 | 37.7% | -0.02 | — | — | 0.20 | — |
| — | 7.40 | 10.90 | 9.15 | +0.98 | 36.6% | 62 | 36.6% | -0.02 | — | — | 2.15 | — |
| — | 7.20 | 9.75 | 8.47 | +0.98 | 35.5% | 62.5 | 35.5% | -0.02 | — | — | 2.16 | — |
| — | 6.65 | 9.15 | 7.90 | +0.97 | 34.5% | 63 | 34.5% | -0.03 | — | — | 0.40 | — |
| — | 6.05 | 8.50 | 7.28 | +0.97 | 33.4% | 63.5 | 33.4% | -0.03 | — | — | 0.48 | — |
| — | 5.55 | 8.30 | 6.92 | +0.96 | 32.4% | 64 | 32.4% | -0.04 | — | — | 0.47 | — |
| — | 5.10 | 7.75 | 6.42 | +0.95 | 31.5% | 64.5 | 31.5% | -0.05 | — | — | 0.12 | — |
| — | 4.70 | 7.70 | 6.20 | +0.94 | 30.6% | 65 | 30.6% | -0.06 | 0.08 | 0.02 | 0.14 | — |
| — | 3.90 | 7.45 | 5.67 | +0.93 | 29.7% | 65.5 | 29.7% | -0.07 | — | — | 1.05 | — |
| — | 3.80 | 6.05 | 4.92 | +0.91 | 28.9% | 66 | 28.9% | -0.09 | — | — | 0.60 | — |
| — | 3.45 | 5.30 | 4.38 | +0.88 | 28.1% | 66.5 | 28.1% | -0.12 | — | — | 0.30 | — |
| — | 2.30 | 5.40 | 3.85 | +0.86 | 27.3% | 67 | 27.3% | -0.15 | — | — | 0.71 | — |
| — | 2.33 | 4.60 | 3.46 | +0.82 | 26.6% | 67.5 | 26.6% | -0.18 | — | — | 0.24 | — |
| — | 0.90 | 4.35 | 2.62 | +0.77 | 25.8% | 68 | 25.8% | -0.23 | 0.21 | 0.06 | 0.37 | — |
| — | 1.40 | 3.70 | 2.55 | +0.72 | 25.1% | 68.5 | 25.1% | -0.28 | — | — | 0.89 | — |
| — | 1.00 | 3.25 | 2.12 | +0.66 | 24.3% | 69 | 24.3% | -0.34 | 0.32 | 0.27 | 0.36 | — |
| — | 1.13 | 2.72 | 1.93 | +0.59 | 23.5% | 69.5 | 23.5% | -0.41 | 0.43 | 0.37 | 0.50 | — |
| — | 0.03 | 2.93 | 1.48 | +0.51 | 22.8% | 70 | 22.8% | -0.49 | 0.80 | 0.30 | 1.30 | — |
| — | 0.31 | 1.24 | 0.78 | +0.43 | 22.1% | 70.5 | 22.1% | -0.57 | 0.89 | 0.30 | 1.48 | — |
| — | 0.05 | 1.19 | 0.62 | +0.36 | 21.6% | 71 | 21.6% | -0.65 | — | — | 1.91 | — |
| — | — | 1.24 | — | +0.29 | 21.2% | 71.5 | 21.2% | -0.72 | 1.20 | 0.06 | 2.34 | — |
| — | 0.01 | 0.40 | 0.20 | +0.22 | 21.0% | 72 | 21.0% | -0.78 | 1.12 | 0.28 | 1.96 | — |
| — | 0.09 | 0.25 | 0.17 | +0.17 | 21.0% | 72.5 | 21.0% | -0.84 | 2.58 | 1.07 | 4.10 | — |
| — | — | 0.62 | — | +0.12 | 21.1% | 73 | 21.1% | -0.88 | 2.44 | 1.91 | 2.96 | — |
| — | — | 0.24 | — | +0.09 | 21.4% | 73.5 | 21.4% | -0.92 | 3.23 | 2.20 | 4.25 | — |
| — | — | 0.40 | — | +0.07 | 21.9% | 74 | 21.9% | -0.95 | 3.35 | 1.30 | 5.40 | — |
| — | — | 0.51 | — | +0.05 | 22.4% | 74.5 | 22.4% | -0.97 | 3.81 | 1.78 | 5.85 | — |
| — | — | 0.11 | — | +0.03 | 22.9% | 75 | 22.9% | -0.98 | 4.33 | 2.95 | 5.70 | — |
| — | — | 0.36 | — | +0.02 | 23.6% | 75.5 | 23.6% | -0.99 | 5.03 | 3.85 | 6.20 | — |
| — | — | 1.99 | — | +0.02 | 24.2% | 76 | 24.2% | -1.00 | 5.60 | 3.95 | 7.25 | — |
| — | — | 2.15 | — | +0.01 | 24.9% | 76.5 | 24.9% | -1.00 | 5.72 | 4.45 | 7.00 | — |
| — | — | 2.16 | — | +0.01 | 25.5% | 77 | 25.5% | -1.00 | 6.33 | 4.60 | 8.05 | — |
| — | — | 2.14 | — | +0.01 | 26.2% | 77.5 | 26.2% | -1.00 | 7.17 | 5.50 | 8.85 | — |
| — | — | 0.43 | — | +0.00 | 26.9% | 78 | 26.9% | -1.00 | 7.50 | 5.80 | 9.20 | — |
| — | — | 2.15 | — | +0.00 | 27.6% | 78.5 | 27.6% | -1.00 | 8.05 | 6.60 | 9.50 | — |
| — | — | 2.14 | — | +0.00 | 28.3% | 79 | 28.3% | -1.00 | 8.68 | 6.95 | 10.40 | — |
| — | — | 2.14 | — | +0.00 | 29.0% | 79.5 | 29.0% | -1.00 | 9.12 | 7.35 | 10.90 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 80 | 29.7% | -1.00 | 9.57 | 7.75 | 11.40 | — |
| — | — | 2.14 | — | +0.00 | 30.4% | 80.5 | 30.4% | -1.00 | 9.82 | 7.75 | 11.90 | — |
| — | — | 2.13 | — | +0.00 | 31.2% | 81 | 31.2% | -1.00 | 10.43 | 8.85 | 12.00 | — |
| — | — | 2.13 | — | +0.00 | 32.8% | 82 | 32.8% | -1.00 | 11.82 | 10.35 | 13.30 | — |
| — | — | 2.13 | — | +0.00 | 34.5% | 83 | 34.5% | -1.00 | 12.62 | 10.95 | 14.30 | — |
| — | — | 1.96 | — | — | — | 84 | — | — | 13.72 | 12.05 | 15.40 | — |
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.