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 | |
| — | 10.05 | 11.45 | 10.75 | +1.00 | 37.8% | 60 | 37.8% | -0.00 | — | — | 0.31 | — |
| — | 9.45 | 11.10 | 10.28 | +1.00 | 37.2% | 60.5 | 37.2% | -0.00 | — | — | 0.02 | — |
| — | 8.95 | 10.10 | 9.53 | +1.00 | 36.5% | 61 | 36.5% | -0.00 | — | — | 0.02 | — |
| — | 8.10 | 9.85 | 8.97 | +1.00 | 35.9% | 61.5 | 35.9% | -0.00 | — | — | 0.02 | — |
| — | 7.80 | 9.45 | 8.62 | +1.00 | 35.2% | 62 | 35.2% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 9.05 | 8.28 | +1.00 | 34.6% | 62.5 | 34.6% | -0.00 | — | — | 0.94 | — |
| — | 6.50 | 8.30 | 7.40 | +1.00 | 34.0% | 63 | 34.0% | -0.00 | — | — | 0.06 | — |
| — | 5.90 | 7.90 | 6.90 | +1.00 | 33.4% | 63.5 | 33.4% | -0.00 | — | — | 0.74 | — |
| — | 5.80 | 7.25 | 6.53 | +1.00 | 32.8% | 64 | 32.8% | -0.00 | — | — | 0.08 | — |
| — | 5.40 | 6.85 | 6.12 | +0.99 | 32.2% | 64.5 | 32.2% | -0.01 | — | — | 0.09 | — |
| — | 4.90 | 6.70 | 5.80 | +0.99 | 31.6% | 65 | 31.6% | -0.01 | — | — | 0.05 | — |
| — | 4.40 | 6.15 | 5.28 | +0.99 | 31.0% | 65.5 | 31.0% | -0.01 | — | — | 0.48 | — |
| — | 4.00 | 5.50 | 4.75 | +0.98 | 30.5% | 66 | 30.5% | -0.02 | — | — | 0.10 | — |
| — | 3.50 | 5.00 | 4.25 | +0.96 | 30.1% | 66.5 | 30.1% | -0.04 | — | — | 0.29 | — |
| — | 3.00 | 4.70 | 3.85 | +0.94 | 29.7% | 67 | 29.7% | -0.06 | — | — | 0.29 | — |
| — | 2.60 | 4.05 | 3.33 | +0.92 | 29.2% | 67.5 | 29.2% | -0.08 | 0.09 | 0.01 | 0.17 | — |
| — | 2.15 | 3.50 | 2.83 | +0.88 | 28.7% | 68 | 28.7% | -0.12 | 0.21 | 0.06 | 0.37 | — |
| — | 1.76 | 2.89 | 2.33 | +0.83 | 28.1% | 68.5 | 28.1% | -0.17 | 0.20 | 0.01 | 0.38 | — |
| — | 1.33 | 2.32 | 1.82 | +0.77 | 27.4% | 69 | 27.4% | -0.24 | — | — | 0.45 | — |
| — | 0.92 | 1.67 | 1.29 | +0.69 | 26.8% | 69.5 | 26.8% | -0.31 | 0.31 | 0.15 | 0.47 | — |
| — | 0.60 | 1.19 | 0.90 | +0.59 | 26.2% | 70 | 26.2% | -0.41 | 0.47 | 0.30 | 0.63 | — |
| — | 0.45 | 0.89 | 0.67 | +0.48 | 25.8% | 70.5 | 25.8% | -0.52 | 0.67 | 0.33 | 1.01 | — |
| — | 0.26 | 0.66 | 0.46 | +0.37 | 25.7% | 71 | 25.7% | -0.63 | 0.94 | 0.71 | 1.18 | — |
| — | 0.10 | 0.44 | 0.27 | +0.28 | 25.7% | 71.5 | 25.7% | -0.72 | 1.30 | 1.00 | 1.60 | — |
| — | 0.01 | 0.30 | 0.15 | +0.20 | 25.8% | 72 | 25.8% | -0.81 | 1.60 | 1.10 | 2.11 | — |
| — | 0.09 | 0.29 | 0.19 | +0.13 | 25.8% | 72.5 | 25.8% | -0.87 | 2.22 | 1.74 | 2.70 | — |
| — | 0.03 | 0.31 | 0.17 | +0.09 | 25.9% | 73 | 25.9% | -0.92 | 2.61 | 2.25 | 2.97 | — |
| — | — | 0.15 | — | +0.05 | 25.9% | 73.5 | 25.9% | -0.95 | 2.99 | 2.28 | 3.70 | — |
| — | — | 0.06 | — | +0.03 | 25.9% | 74 | 25.9% | -0.98 | 3.42 | 2.65 | 4.20 | — |
| — | — | 0.11 | — | +0.02 | 25.9% | 74.5 | 25.9% | -0.99 | 3.95 | 3.20 | 4.70 | — |
| — | — | 0.26 | — | +0.01 | 26.0% | 75 | 26.0% | -1.00 | 4.55 | 3.50 | 5.60 | — |
| — | — | 0.31 | — | +0.01 | 26.1% | 75.5 | 26.1% | -1.00 | 5.08 | 4.35 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 76 | 26.3% | -1.00 | 5.55 | 4.90 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 76.5 | 26.5% | -1.00 | 5.97 | 5.25 | 6.70 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 77 | 26.8% | -1.00 | 6.62 | 5.70 | 7.55 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 77.5 | 27.1% | -1.00 | 7.00 | 6.20 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 78 | 27.5% | -1.00 | 7.70 | 6.70 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 78.5 | 27.9% | -1.00 | 8.22 | 7.35 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 79 | 28.4% | -1.00 | 8.57 | 7.85 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 79.5 | 29.0% | -1.00 | 9.00 | 8.20 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 80 | 29.5% | -1.00 | 9.60 | 8.70 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 30.2% | 80.5 | 30.2% | -1.00 | 10.15 | 9.30 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 81 | 30.9% | -1.00 | 10.50 | 9.80 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 82 | 32.4% | -1.00 | 11.62 | 10.70 | 12.55 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 83 | 34.2% | -1.00 | 12.85 | 11.70 | 14.00 | — |
| — | — | 0.02 | — | +0.00 | 36.2% | 84 | 36.2% | -1.00 | 13.70 | 12.80 | 14.60 | — |
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.