Spot 70.04
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 11.15 | 10.28 | +1.00 | 37.4% | 60 | 37.4% | -0.00 | — | — | 0.28 | — |
| — | 9.20 | 10.65 | 9.93 | +1.00 | 36.8% | 60.5 | 36.8% | -0.00 | — | — | 0.02 | — |
| — | 8.70 | 10.15 | 9.43 | +1.00 | 36.1% | 61 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 8.20 | 9.65 | 8.93 | +1.00 | 35.4% | 61.5 | 35.4% | -0.00 | — | — | 0.02 | — |
| — | 7.70 | 9.05 | 8.38 | +1.00 | 34.8% | 62 | 34.8% | -0.00 | — | — | 0.02 | — |
| — | 6.90 | 8.65 | 7.78 | +1.00 | 34.1% | 62.5 | 34.1% | -0.00 | — | — | 0.02 | — |
| — | 6.40 | 8.10 | 7.25 | +1.00 | 33.5% | 63 | 33.5% | -0.00 | — | — | 0.02 | — |
| — | 5.95 | 7.60 | 6.78 | +1.00 | 32.9% | 63.5 | 32.9% | -0.00 | — | — | 0.02 | — |
| — | 5.45 | 7.10 | 6.28 | +1.00 | 32.3% | 64 | 32.3% | -0.00 | — | — | 0.32 | — |
| — | 5.00 | 6.60 | 5.80 | +1.00 | 31.8% | 64.5 | 31.8% | -0.00 | — | — | 0.34 | — |
| — | 4.45 | 6.15 | 5.30 | +1.00 | 31.2% | 65 | 31.2% | -0.00 | — | — | 0.05 | — |
| — | 4.00 | 5.60 | 4.80 | +0.99 | 30.7% | 65.5 | 30.7% | -0.01 | — | — | 0.09 | — |
| — | 3.75 | 5.15 | 4.45 | +0.98 | 30.2% | 66 | 30.2% | -0.02 | — | — | 0.09 | — |
| — | 3.25 | 4.55 | 3.90 | +0.97 | 29.7% | 66.5 | 29.7% | -0.03 | — | — | 0.28 | — |
| — | 2.82 | 4.10 | 3.46 | +0.95 | 29.2% | 67 | 29.2% | -0.05 | — | — | 0.19 | — |
| — | 2.30 | 3.70 | 3.00 | +0.93 | 28.7% | 67.5 | 28.7% | -0.07 | — | — | 0.21 | — |
| — | 1.70 | 3.15 | 2.42 | +0.89 | 28.1% | 68 | 28.1% | -0.11 | 0.10 | 0.06 | 0.14 | — |
| — | 1.33 | 2.70 | 2.02 | +0.82 | 27.4% | 68.5 | 27.4% | -0.18 | — | — | 0.25 | — |
| — | 0.97 | 1.67 | 1.32 | +0.75 | 26.7% | 69 | 26.7% | -0.25 | 0.15 | 0.01 | 0.29 | — |
| — | 0.61 | 1.33 | 0.97 | +0.64 | 26.1% | 69.5 | 26.1% | -0.36 | 0.34 | 0.14 | 0.53 | 1,215 |
| 376 | 0.34 | 0.93 | 0.64 | +0.52 | 25.7% | 70 | 25.7% | -0.48 | 0.47 | 0.30 | 0.65 | 2,162 |
| 542 | 0.01 | 0.66 | 0.34 | +0.40 | 25.4% | 70.5 | 25.4% | -0.60 | 0.79 | 0.52 | 1.06 | 386 |
| 390 | 0.11 | 0.30 | 0.20 | +0.28 | 25.5% | 71 | 25.5% | -0.72 | 1.20 | 0.88 | 1.51 | — |
| — | 0.01 | 0.37 | 0.19 | +0.19 | 25.8% | 71.5 | 25.8% | -0.81 | 1.46 | 1.06 | 1.86 | — |
| — | — | 0.24 | — | +0.12 | 26.1% | 72 | 26.1% | -0.88 | 1.98 | 1.50 | 2.46 | — |
| — | — | 0.18 | — | +0.08 | 26.3% | 72.5 | 26.3% | -0.93 | 2.31 | 1.62 | 3.00 | — |
| — | — | 0.10 | — | +0.05 | 26.4% | 73 | 26.4% | -0.96 | 2.73 | 2.05 | 3.40 | — |
| 481 | — | 0.10 | — | +0.03 | 26.4% | 73.5 | 26.4% | -0.98 | 3.29 | 2.48 | 4.10 | 28 |
| — | — | 0.05 | — | +0.02 | 26.5% | 74 | 26.5% | -0.99 | 3.67 | 3.00 | 4.35 | — |
| — | — | 0.38 | — | +0.01 | 26.6% | 74.5 | 26.6% | -1.00 | 4.40 | 3.35 | 5.45 | 47 |
| — | — | 0.32 | — | +0.00 | 26.7% | 75 | 26.7% | -1.00 | 4.75 | 3.95 | 5.55 | — |
| 163 | — | 0.02 | — | +0.00 | 26.9% | 75.5 | 26.9% | -1.00 | 5.30 | 4.45 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 76 | 27.1% | -1.00 | 5.78 | 4.95 | 6.60 | 0 |
| — | — | 0.02 | — | +0.00 | 27.3% | 76.5 | 27.3% | -1.00 | 6.40 | 5.70 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 77 | 27.6% | -1.00 | 6.95 | 6.35 | 7.55 | — |
| 58 | — | 0.02 | — | +0.00 | 28.0% | 77.5 | 28.0% | -1.00 | 7.45 | 6.85 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 78 | 28.3% | -1.00 | 8.00 | 7.35 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 78.5 | 28.8% | -1.00 | 8.45 | 7.85 | 9.05 | 0 |
| 7 | — | 0.02 | — | +0.00 | 29.3% | 79 | 29.3% | -1.00 | 8.90 | 8.20 | 9.60 | — |
| 6 | — | 0.02 | — | +0.00 | 29.8% | 79.5 | 29.8% | -1.00 | 9.40 | 8.70 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 80 | 30.3% | -1.00 | 9.90 | 9.20 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 80.5 | 30.9% | -1.00 | 10.38 | 9.75 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 81 | 31.6% | -1.00 | 10.93 | 10.20 | 11.65 | — |
| 0 | — | 0.02 | — | +0.00 | 33.1% | 82 | 33.1% | -1.00 | 11.90 | 11.20 | 12.60 | 0 |
| 0 | — | 0.02 | — | +0.00 | 34.7% | 83 | 34.7% | -1.00 | 12.88 | 12.20 | 13.55 | 0 |
| — | — | 0.02 | — | +0.00 | 36.5% | 84 | 36.5% | -1.00 | 13.95 | 13.25 | 14.65 | — |
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.