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 | |
| — | 9.05 | 12.50 | 10.78 | +0.99 | 37.5% | 60 | 37.5% | -0.01 | — | — | 0.30 | — |
| — | 8.55 | 12.00 | 10.28 | +0.99 | 36.8% | 60.5 | 36.8% | -0.01 | — | — | 4.90 | — |
| — | 8.05 | 11.50 | 9.78 | +0.99 | 36.1% | 61 | 36.1% | -0.01 | — | — | 0.46 | — |
| — | 7.60 | 11.00 | 9.30 | +0.99 | 35.4% | 61.5 | 35.4% | -0.01 | — | — | 4.90 | — |
| — | 7.80 | 9.25 | 8.53 | +0.98 | 34.7% | 62 | 34.7% | -0.02 | — | — | 0.14 | — |
| — | 7.30 | 9.15 | 8.22 | +0.98 | 34.0% | 62.5 | 34.0% | -0.02 | — | — | 0.80 | — |
| — | 6.65 | 8.35 | 7.50 | +0.97 | 33.3% | 63 | 33.3% | -0.03 | — | — | 0.16 | — |
| — | 5.10 | 8.85 | 6.97 | +0.97 | 32.7% | 63.5 | 32.7% | -0.03 | — | — | 0.81 | — |
| — | 5.60 | 7.90 | 6.75 | +0.96 | 32.1% | 64 | 32.1% | -0.04 | — | — | 0.75 | — |
| — | 5.35 | 6.95 | 6.15 | +0.95 | 31.5% | 64.5 | 31.5% | -0.05 | 0.11 | 0.01 | 0.21 | — |
| — | 4.85 | 6.35 | 5.60 | +0.93 | 30.8% | 65 | 30.8% | -0.07 | 0.21 | 0.01 | 0.41 | — |
| — | 4.40 | 6.05 | 5.22 | +0.92 | 30.1% | 65.5 | 30.1% | -0.08 | — | — | 0.40 | — |
| — | 3.25 | 5.50 | 4.38 | +0.90 | 29.5% | 66 | 29.5% | -0.10 | 0.17 | 0.05 | 0.30 | — |
| — | 3.45 | 4.80 | 4.12 | +0.87 | 28.8% | 66.5 | 28.8% | -0.13 | 0.26 | 0.02 | 0.50 | — |
| — | 2.95 | 4.40 | 3.67 | +0.85 | 28.1% | 67 | 28.1% | -0.16 | 0.25 | 0.05 | 0.45 | — |
| — | 2.44 | 3.95 | 3.19 | +0.81 | 27.4% | 67.5 | 27.4% | -0.19 | 1.43 | 0.05 | 2.81 | — |
| — | 2.14 | 3.65 | 2.90 | +0.76 | 26.7% | 68 | 26.7% | -0.24 | 0.66 | 0.15 | 1.17 | — |
| — | 1.61 | 4.45 | 3.03 | +0.72 | 26.1% | 68.5 | 26.1% | -0.29 | 0.54 | 0.33 | 0.74 | — |
| — | 1.47 | 2.20 | 1.83 | +0.66 | 25.6% | 69 | 25.6% | -0.35 | 0.76 | 0.58 | 0.93 | — |
| — | 1.14 | 1.93 | 1.53 | +0.59 | 25.1% | 69.5 | 25.1% | -0.41 | 0.77 | 0.65 | 0.88 | — |
| — | 0.85 | 1.45 | 1.15 | +0.52 | 24.8% | 70 | 24.8% | -0.48 | 1.01 | 0.85 | 1.18 | — |
| — | 0.59 | 1.33 | 0.96 | +0.45 | 24.6% | 70.5 | 24.6% | -0.55 | 1.78 | 0.69 | 2.88 | — |
| — | 0.54 | 1.00 | 0.77 | +0.39 | 24.5% | 71 | 24.5% | -0.62 | 1.85 | 1.22 | 2.49 | — |
| — | 0.29 | 1.04 | 0.67 | +0.32 | 24.4% | 71.5 | 24.4% | -0.68 | 1.97 | 1.49 | 2.44 | — |
| — | 0.40 | 0.83 | 0.61 | +0.26 | 24.5% | 72 | 24.5% | -0.74 | 2.00 | 1.46 | 2.55 | — |
| — | 0.02 | 0.80 | 0.41 | +0.21 | 24.5% | 72.5 | 24.5% | -0.80 | 3.02 | 2.10 | 3.95 | — |
| — | 0.11 | 0.63 | 0.37 | +0.17 | 24.6% | 73 | 24.6% | -0.84 | 3.40 | 2.29 | 4.50 | — |
| — | 0.03 | 1.95 | 0.99 | +0.13 | 24.6% | 73.5 | 24.6% | -0.88 | 3.78 | 2.56 | 5.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.10 | 24.7% | 74 | 24.7% | -0.91 | 3.92 | 3.10 | 4.75 | — |
| — | — | 0.45 | — | +0.08 | 24.7% | 74.5 | 24.7% | -0.93 | 4.58 | 3.40 | 5.75 | 0 |
| — | 0.03 | 1.00 | 0.52 | +0.06 | 24.8% | 75 | 24.8% | -0.95 | 5.03 | 4.05 | 6.00 | — |
| — | — | 0.33 | — | +0.05 | 24.9% | 75.5 | 24.9% | -0.97 | 5.42 | 4.45 | 6.40 | — |
| — | — | 0.20 | — | +0.04 | 24.9% | 76 | 24.9% | -0.98 | 6.38 | 4.95 | 7.80 | — |
| — | — | 0.12 | — | +0.03 | 25.0% | 76.5 | 25.0% | -0.99 | 6.90 | 5.20 | 8.60 | — |
| — | — | 0.20 | — | +0.02 | 25.1% | 77 | 25.1% | -1.00 | 7.33 | 5.15 | 9.50 | — |
| — | — | 0.40 | — | +0.01 | 25.2% | 77.5 | 25.2% | -1.00 | 7.67 | 6.70 | 8.65 | — |
| — | — | 0.24 | — | +0.01 | 25.4% | 78 | 25.4% | -1.00 | 8.32 | 7.20 | 9.45 | — |
| — | — | 0.41 | — | +0.00 | 25.7% | 79 | 25.7% | -1.00 | 9.28 | 8.35 | 10.20 | — |
| — | — | 0.30 | — | +0.00 | 26.1% | 80 | 26.1% | -1.00 | 10.40 | 9.35 | 11.45 | — |
| — | — | 0.41 | — | +0.00 | 26.6% | 81 | 26.6% | -1.00 | 11.57 | 10.25 | 12.90 | — |
| — | — | 0.41 | — | +0.00 | 27.1% | 82 | 27.1% | -1.00 | 12.55 | 11.20 | 13.90 | — |
| — | — | 0.40 | — | +0.00 | 27.7% | 83 | 27.7% | -1.00 | 13.28 | 12.25 | 14.30 | — |
| — | — | 0.40 | — | +0.00 | 28.3% | 84 | 28.3% | -1.00 | 14.62 | 13.40 | 15.85 | — |
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.