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 | |
| — | 9.55 | 11.50 | 10.53 | +0.99 | 37.1% | 60 | 37.1% | -0.01 | — | — | 0.30 | — |
| — | 9.45 | 11.05 | 10.25 | +0.99 | 36.3% | 60.5 | 36.3% | -0.01 | — | — | 0.43 | — |
| — | 8.90 | 10.55 | 9.72 | +0.99 | 35.6% | 61 | 35.6% | -0.01 | — | — | 0.16 | — |
| — | 8.45 | 10.15 | 9.30 | +0.99 | 34.8% | 61.5 | 34.8% | -0.01 | — | — | 0.18 | — |
| — | 7.90 | 9.55 | 8.72 | +0.99 | 34.1% | 62 | 34.1% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 7.45 | 9.05 | 8.25 | +0.98 | 33.3% | 62.5 | 33.3% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 6.95 | 8.55 | 7.75 | +0.98 | 32.7% | 63 | 32.7% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 6.15 | 9.05 | 7.60 | +0.97 | 32.0% | 63.5 | 32.0% | -0.03 | 0.28 | 0.02 | 0.55 | — |
| — | 6.05 | 7.80 | 6.92 | +0.96 | 31.3% | 64 | 31.3% | -0.04 | — | — | 0.21 | — |
| — | 5.60 | 7.10 | 6.35 | +0.96 | 30.7% | 64.5 | 30.7% | -0.04 | 0.11 | 0.01 | 0.21 | — |
| — | 5.10 | 6.55 | 5.83 | +0.94 | 30.1% | 65 | 30.1% | -0.06 | — | — | 0.19 | — |
| — | 4.65 | 6.00 | 5.33 | +0.93 | 29.5% | 65.5 | 29.5% | -0.07 | 0.13 | 0.02 | 0.24 | — |
| — | 4.10 | 5.50 | 4.80 | +0.91 | 28.9% | 66 | 28.9% | -0.09 | 0.17 | 0.05 | 0.29 | — |
| — | 3.70 | 5.25 | 4.47 | +0.89 | 28.4% | 66.5 | 28.4% | -0.11 | 0.21 | 0.01 | 0.41 | — |
| — | 3.25 | 4.65 | 3.95 | +0.86 | 27.8% | 67 | 27.8% | -0.14 | 0.27 | 0.07 | 0.47 | — |
| — | 2.80 | 3.80 | 3.30 | +0.83 | 27.3% | 67.5 | 27.3% | -0.17 | 0.29 | 0.06 | 0.53 | — |
| — | 2.50 | 3.60 | 3.05 | +0.79 | 26.8% | 68 | 26.8% | -0.21 | 0.37 | 0.16 | 0.58 | — |
| — | 1.88 | 3.35 | 2.62 | +0.74 | 26.3% | 68.5 | 26.3% | -0.26 | 0.42 | 0.18 | 0.66 | — |
| — | 1.80 | 2.37 | 2.08 | +0.69 | 25.8% | 69 | 25.8% | -0.31 | 0.53 | 0.35 | 0.71 | — |
| — | 1.51 | 2.12 | 1.81 | +0.63 | 25.4% | 69.5 | 25.4% | -0.37 | 0.69 | 0.41 | 0.96 | — |
| — | 1.04 | 1.68 | 1.36 | +0.57 | 25.1% | 70 | 25.1% | -0.44 | 0.83 | 0.59 | 1.07 | — |
| — | 0.84 | 1.39 | 1.11 | +0.50 | 24.8% | 70.5 | 24.8% | -0.50 | — | — | 1.96 | — |
| — | 0.60 | 1.14 | 0.87 | +0.44 | 24.6% | 71 | 24.6% | -0.57 | 1.34 | 1.05 | 1.63 | — |
| — | 0.44 | 0.89 | 0.67 | +0.37 | 24.4% | 71.5 | 24.4% | -0.63 | 1.65 | 1.34 | 1.96 | — |
| — | 0.14 | 0.72 | 0.43 | +0.31 | 24.3% | 72 | 24.3% | -0.70 | 2.00 | 1.68 | 2.32 | — |
| — | 0.04 | 0.55 | 0.29 | +0.25 | 24.2% | 72.5 | 24.2% | -0.75 | 2.25 | 1.83 | 2.66 | — |
| — | 0.12 | 0.45 | 0.28 | +0.20 | 24.1% | 73 | 24.1% | -0.81 | 2.77 | 2.29 | 3.25 | — |
| — | 0.01 | 0.33 | 0.17 | +0.16 | 24.1% | 73.5 | 24.1% | -0.85 | 3.17 | 2.48 | 3.85 | — |
| — | 0.05 | 0.25 | 0.15 | +0.12 | 24.0% | 74 | 24.0% | -0.89 | 3.65 | 3.30 | 4.00 | — |
| — | — | 0.27 | — | +0.09 | 24.0% | 74.5 | 24.0% | -0.92 | 4.00 | 3.25 | 4.75 | — |
| — | 0.03 | 0.55 | 0.29 | +0.07 | 24.0% | 75 | 24.0% | -0.95 | 4.62 | 4.05 | 5.20 | — |
| — | — | 0.44 | — | +0.05 | 24.0% | 75.5 | 24.0% | -0.97 | 4.95 | 4.20 | 5.70 | — |
| — | — | 0.20 | — | +0.04 | 24.0% | 76 | 24.0% | -0.98 | 5.47 | 4.70 | 6.25 | — |
| — | — | 0.40 | — | +0.02 | 24.0% | 76.5 | 24.0% | -1.00 | 5.60 | 4.10 | 7.10 | — |
| — | — | 0.39 | — | +0.02 | 24.1% | 77 | 24.1% | -1.00 | 6.97 | 5.50 | 8.45 | — |
| — | 0.01 | 0.38 | 0.20 | +0.01 | 24.2% | 77.5 | 24.2% | -1.00 | 7.00 | 6.20 | 7.80 | — |
| — | — | 0.19 | — | +0.01 | 24.3% | 78 | 24.3% | -1.00 | 7.47 | 6.70 | 8.25 | — |
| — | — | 0.38 | — | +0.00 | 24.6% | 79 | 24.6% | -1.00 | 8.43 | 7.65 | 9.20 | — |
| — | — | 0.09 | — | +0.00 | 25.0% | 80 | 25.0% | -1.00 | 9.45 | 8.70 | 10.20 | — |
| — | — | 0.36 | — | +0.00 | 25.4% | 81 | 25.4% | -1.00 | 10.47 | 9.70 | 11.25 | — |
| — | — | 0.58 | — | +0.00 | 25.9% | 82 | 25.9% | -1.00 | 12.00 | 10.50 | 13.50 | — |
| — | — | 0.44 | — | +0.00 | 26.5% | 83 | 26.5% | -1.00 | 12.45 | 11.30 | 13.60 | — |
| — | — | 0.38 | — | +0.00 | 27.2% | 84 | 27.2% | -1.00 | 13.55 | 12.50 | 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.