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 | 12.95 | 11.03 | — | — | 60 | 35.8% | -0.02 | — | — | 0.30 | — |
| — | 9.40 | 11.40 | 10.40 | +0.98 | 35.1% | 60.5 | 35.1% | -0.02 | — | — | 1.95 | — |
| — | 9.10 | 11.40 | 10.25 | +0.98 | 34.4% | 61 | 34.4% | -0.02 | — | — | 1.20 | — |
| — | 8.60 | 11.10 | 9.85 | +0.97 | 33.7% | 61.5 | 33.7% | -0.03 | — | — | 0.45 | — |
| — | 6.85 | 11.00 | 8.93 | +0.96 | 33.1% | 62 | 33.1% | -0.04 | — | — | 1.03 | — |
| — | 6.40 | 10.40 | 8.40 | +0.96 | 32.5% | 62.5 | 32.5% | -0.04 | — | — | 0.32 | — |
| — | 6.75 | 9.00 | 7.88 | +0.95 | 31.8% | 63 | 31.8% | -0.05 | — | — | 0.35 | — |
| — | 5.65 | 9.15 | 7.40 | +0.94 | 31.2% | 63.5 | 31.2% | -0.06 | — | — | 2.23 | — |
| — | 4.85 | 8.95 | 6.90 | +0.92 | 30.7% | 64 | 30.7% | -0.08 | — | — | 1.11 | — |
| — | 5.70 | 7.20 | 6.45 | +0.91 | 30.1% | 64.5 | 30.1% | -0.09 | — | — | 0.55 | — |
| — | 5.35 | 6.85 | 6.10 | +0.89 | 29.5% | 65 | 29.5% | -0.11 | — | — | 0.69 | — |
| — | 4.75 | 6.50 | 5.62 | +0.87 | 29.0% | 65.5 | 29.0% | -0.13 | — | — | 0.93 | — |
| — | 4.50 | 5.80 | 5.15 | +0.85 | 28.5% | 66 | 28.5% | -0.15 | 0.28 | 0.05 | 0.50 | — |
| — | 3.60 | 5.60 | 4.60 | +0.82 | 28.0% | 66.5 | 28.0% | -0.18 | — | — | 1.34 | — |
| — | 3.40 | 4.90 | 4.15 | +0.80 | 27.5% | 67 | 27.5% | -0.21 | 0.40 | 0.05 | 0.74 | — |
| — | 2.95 | 4.60 | 3.77 | +0.76 | 27.0% | 67.5 | 27.0% | -0.24 | 0.32 | 0.14 | 0.49 | — |
| — | 2.46 | 4.10 | 3.28 | +0.72 | 26.5% | 68 | 26.5% | -0.28 | 0.55 | 0.15 | 0.95 | — |
| — | 1.84 | 3.80 | 2.82 | +0.67 | 26.0% | 68.5 | 26.0% | -0.33 | — | — | 0.61 | — |
| — | 2.35 | 3.55 | 2.95 | +0.63 | 25.6% | 69 | 25.6% | -0.38 | 0.71 | 0.34 | 1.09 | — |
| — | 0.35 | 3.10 | 1.73 | +0.57 | 25.2% | 69.5 | 25.2% | -0.43 | 0.65 | 0.25 | 1.05 | — |
| — | 1.62 | 2.30 | 1.96 | +0.52 | 24.8% | 70 | 24.8% | -0.48 | 1.01 | 0.80 | 1.22 | — |
| — | 0.77 | 1.98 | 1.38 | +0.47 | 24.4% | 70.5 | 24.4% | -0.54 | 0.98 | 0.16 | 1.81 | — |
| — | 0.74 | 2.12 | 1.43 | +0.41 | 24.1% | 71 | 24.1% | -0.59 | 1.50 | 0.38 | 2.61 | — |
| — | 0.96 | 2.09 | 1.52 | +0.36 | 23.8% | 71.5 | 23.8% | -0.65 | 1.67 | 1.13 | 2.21 | — |
| — | 0.60 | 0.85 | 0.72 | +0.31 | 23.6% | 72 | 23.6% | -0.70 | 2.02 | 1.32 | 2.72 | — |
| — | — | 0.80 | — | +0.26 | 23.5% | 72.5 | 23.5% | -0.75 | 2.17 | 1.55 | 2.79 | — |
| — | 0.14 | 1.38 | 0.76 | +0.22 | 23.4% | 73 | — | — | 2.15 | 1.05 | 3.25 | — |
| — | — | 0.74 | — | +0.18 | 23.3% | 73.5 | — | — | 3.25 | 2.15 | 4.35 | — |
| — | 0.05 | 0.52 | 0.28 | — | — | 74 | — | — | 3.52 | 2.75 | 4.30 | — |
| — | — | 0.58 | — | +0.12 | 23.3% | 74.5 | 23.3% | -0.89 | 3.65 | 2.15 | 5.15 | — |
| — | 0.05 | 0.29 | 0.17 | +0.10 | 23.4% | 75 | 23.4% | -0.92 | 4.83 | 4.20 | 5.45 | — |
| — | — | 0.87 | — | +0.08 | 23.4% | 75.5 | 23.4% | -0.94 | 4.85 | 4.05 | 5.65 | — |
| — | — | 0.25 | — | +0.06 | 23.5% | 76 | 23.5% | -0.96 | 5.30 | 4.45 | 6.15 | — |
| — | — | 0.53 | — | +0.05 | 23.6% | 76.5 | 23.6% | -0.97 | 5.67 | 4.35 | 7.00 | — |
| — | — | 0.39 | — | +0.04 | 23.7% | 77 | 23.7% | -0.99 | 6.10 | 4.70 | 7.50 | — |
| — | — | 0.79 | — | +0.03 | 23.8% | 77.5 | 23.8% | -1.00 | 6.92 | 5.50 | 8.35 | — |
| — | — | 0.19 | — | +0.02 | 23.9% | 78 | 23.9% | -1.00 | 7.38 | 6.60 | 8.15 | — |
| — | — | 0.40 | — | +0.01 | 24.1% | 79 | 24.1% | -1.00 | 8.30 | 6.95 | 9.65 | — |
| — | — | 0.24 | — | +0.01 | 24.4% | 80 | 24.4% | -1.00 | 9.35 | 7.40 | 11.30 | — |
| — | — | 0.73 | — | +0.00 | 24.8% | 81 | 24.8% | -1.00 | 10.30 | 8.85 | 11.75 | — |
| — | — | 0.52 | — | +0.00 | 25.2% | 82 | 25.2% | -1.00 | 11.62 | 10.05 | 13.20 | — |
| — | — | 0.52 | — | +0.00 | 25.6% | 83 | 25.6% | -1.00 | 12.00 | 10.25 | 13.75 | — |
| — | — | 0.83 | — | +0.00 | 26.2% | 84 | 26.2% | -1.00 | 13.53 | 12.05 | 15.00 | — |
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.