Spot 70.45
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 12.15 | 11.05 | +0.97 | 30.7% | 60 | 30.7% | -0.03 | — | — | 1.72 | — |
| — | 6.70 | 8.75 | 7.72 | +0.90 | 29.8% | 63.5 | 29.8% | -0.11 | — | — | 1.93 | — |
| — | 6.50 | 8.10 | 7.30 | +0.88 | 29.6% | 64 | 29.6% | -0.12 | 0.49 | 0.12 | 0.87 | — |
| — | 5.50 | 8.15 | 6.83 | +0.84 | 29.2% | 65 | 29.2% | -0.16 | 0.51 | 0.27 | 0.74 | — |
| — | 5.10 | 7.80 | 6.45 | +0.82 | 29.0% | 65.5 | 29.0% | -0.18 | 0.65 | 0.21 | 1.08 | — |
| — | 4.00 | 7.30 | 5.65 | +0.80 | 28.7% | 66 | 28.7% | -0.20 | 0.77 | 0.50 | 1.04 | — |
| — | 4.40 | 6.20 | 5.30 | +0.78 | 28.5% | 66.5 | 28.5% | -0.23 | 0.91 | 0.50 | 1.31 | — |
| — | 4.00 | 5.60 | 4.80 | +0.75 | 28.2% | 67 | 28.2% | -0.25 | 0.88 | 0.49 | 1.26 | — |
| — | 3.65 | 5.30 | 4.47 | +0.72 | 27.9% | 67.5 | 27.9% | -0.28 | 1.02 | 0.61 | 1.43 | — |
| — | 1.86 | 6.50 | 4.18 | +0.69 | 27.7% | 68 | 27.7% | -0.31 | 1.01 | 0.54 | 1.49 | — |
| — | 1.65 | 5.50 | 3.58 | +0.66 | 27.4% | 68.5 | 27.4% | -0.34 | — | — | 2.82 | — |
| — | 2.40 | 4.20 | 3.30 | +0.63 | 27.1% | 69 | 27.1% | -0.37 | — | — | 4.15 | — |
| — | 2.33 | 3.65 | 2.99 | +0.60 | 26.8% | 69.5 | 26.8% | -0.41 | 1.57 | 1.00 | 2.15 | — |
| — | 2.02 | 3.40 | 2.71 | +0.56 | 26.5% | 70 | 26.5% | -0.44 | 1.73 | 1.40 | 2.05 | — |
| — | 1.92 | 2.47 | 2.19 | +0.53 | 26.2% | 70.5 | 26.2% | -0.48 | 1.97 | 1.39 | 2.54 | — |
| — | 1.61 | 2.64 | 2.12 | +0.49 | 25.9% | 71 | 25.9% | -0.52 | 2.44 | 1.78 | 3.10 | — |
| — | 1.30 | 2.44 | 1.87 | +0.45 | 25.5% | 71.5 | 25.5% | -0.56 | 2.52 | 1.80 | 3.25 | — |
| — | 1.07 | 2.17 | 1.62 | +0.41 | 25.2% | 72 | 25.2% | -0.59 | 2.94 | 2.38 | 3.50 | — |
| — | 0.99 | 1.59 | 1.29 | +0.38 | 24.9% | 72.5 | 24.9% | -0.63 | 3.10 | 2.45 | 3.75 | — |
| — | 0.67 | 1.74 | 1.21 | +0.34 | 24.6% | 73 | 24.6% | -0.67 | 3.44 | 2.78 | 4.10 | — |
| — | 0.52 | 1.57 | 1.04 | +0.30 | 24.3% | 73.5 | 24.3% | -0.71 | 3.38 | 1.56 | 5.20 | — |
| — | — | 2.01 | — | +0.27 | 24.0% | 74 | 24.0% | -0.75 | 4.45 | 3.35 | 5.55 | — |
| — | 0.33 | 1.23 | 0.78 | +0.24 | 23.8% | 74.5 | 23.8% | -0.78 | 4.42 | 3.05 | 5.80 | — |
| — | 0.12 | 1.12 | 0.62 | +0.21 | 23.5% | 75 | 23.5% | -0.81 | 4.80 | 2.50 | 7.10 | — |
| — | — | 3.30 | — | +0.18 | 23.2% | 75.5 | 23.2% | -0.85 | 5.25 | 3.00 | 7.50 | — |
| — | — | 2.10 | — | +0.15 | 23.0% | 76 | 23.0% | -0.87 | 5.35 | 3.90 | 6.80 | — |
| — | — | 2.11 | — | +0.13 | 22.8% | 76.5 | 22.8% | -0.90 | 5.83 | 4.15 | 7.50 | — |
| — | — | 2.02 | — | +0.10 | 22.6% | 77 | 22.6% | -0.93 | 6.40 | 4.05 | 8.75 | — |
| — | — | 1.90 | — | +0.07 | 22.2% | 78 | 22.2% | -0.97 | 7.58 | 6.60 | 8.55 | — |
| — | — | 1.83 | — | +0.05 | 22.0% | 79 | 22.0% | -1.00 | 8.47 | 7.60 | 9.35 | — |
| — | — | 1.77 | — | +0.03 | 21.9% | 80 | 21.9% | -1.00 | 9.80 | 8.40 | 11.20 | — |
| — | — | 4.90 | — | +0.02 | 22.0% | 81 | 22.0% | -1.00 | 10.53 | 8.55 | 12.50 | — |
| — | — | 1.68 | — | +0.01 | 22.2% | 82 | 22.2% | -1.00 | 11.32 | 9.10 | 13.55 | — |
| — | — | 1.68 | — | +0.01 | 22.6% | 83 | 22.6% | -1.00 | 12.68 | 10.35 | 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.