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 | |
| — | 8.65 | 12.45 | 10.55 | +0.96 | 30.9% | 60 | 30.9% | -0.04 | — | — | 2.20 | — |
| — | 6.55 | 8.55 | 7.55 | +0.89 | 29.7% | 63.5 | 29.7% | -0.11 | — | — | 1.68 | — |
| — | 4.60 | 9.00 | 6.80 | +0.87 | 29.5% | 64 | 29.5% | -0.13 | — | — | 1.90 | — |
| — | 3.95 | 8.50 | 6.22 | +0.83 | 29.1% | 65 | 29.1% | -0.17 | 0.45 | 0.19 | 0.70 | — |
| — | 3.50 | 7.55 | 5.53 | +0.81 | 28.8% | 65.5 | 28.8% | -0.19 | — | — | 2.09 | — |
| — | 3.05 | 7.50 | 5.28 | +0.79 | 28.5% | 66 | 28.5% | -0.21 | 0.62 | 0.26 | 0.98 | — |
| — | 2.87 | 7.00 | 4.93 | +0.76 | 28.3% | 66.5 | 28.3% | -0.24 | — | — | 4.90 | — |
| — | 2.10 | 6.50 | 4.30 | +0.74 | 28.0% | 67 | 28.0% | -0.27 | 0.86 | 0.54 | 1.18 | — |
| — | 1.78 | 6.50 | 4.14 | +0.71 | 27.7% | 67.5 | 27.7% | -0.30 | 1.84 | 0.14 | 3.55 | — |
| — | 1.78 | 5.50 | 3.64 | +0.68 | 27.4% | 68 | 27.4% | -0.33 | — | — | 3.85 | — |
| — | 1.60 | 5.50 | 3.55 | +0.64 | 27.1% | 68.5 | 27.1% | -0.36 | — | — | 3.05 | — |
| — | 1.73 | 4.80 | 3.27 | +0.61 | 26.8% | 69 | 26.8% | -0.40 | 1.50 | 0.50 | 2.50 | — |
| — | 0.40 | 4.50 | 2.45 | +0.57 | 26.5% | 69.5 | 26.5% | -0.43 | 1.58 | 0.57 | 2.59 | — |
| — | 0.99 | 4.50 | 2.75 | +0.54 | 26.2% | 70 | 26.2% | -0.47 | 1.82 | 1.48 | 2.17 | — |
| — | 1.54 | 2.29 | 1.92 | +0.50 | 25.9% | 70.5 | 25.9% | -0.51 | — | — | 4.30 | — |
| — | 0.84 | 2.96 | 1.90 | +0.46 | 25.6% | 71 | 25.6% | -0.55 | 2.27 | 1.89 | 2.65 | — |
| — | 1.17 | 1.71 | 1.44 | +0.42 | 25.3% | 71.5 | 25.3% | -0.59 | 2.60 | 2.24 | 2.95 | 1 |
| — | 0.93 | 1.77 | 1.35 | +0.38 | 25.0% | 72 | 25.0% | -0.63 | 2.81 | 2.32 | 3.30 | — |
| — | 0.71 | 1.66 | 1.19 | +0.35 | 24.7% | 72.5 | 24.7% | -0.66 | 3.13 | 2.61 | 3.65 | — |
| — | — | 3.60 | — | +0.31 | 24.4% | 73 | 24.4% | -0.70 | 3.85 | 1.70 | 6.00 | — |
| — | — | 3.45 | — | +0.27 | 24.1% | 73.5 | 24.1% | -0.74 | 4.37 | 2.23 | 6.50 | — |
| — | — | 3.30 | — | +0.24 | 23.9% | 74 | 23.9% | -0.78 | 4.42 | 2.34 | 6.50 | — |
| — | 0.45 | 0.93 | 0.69 | +0.21 | 23.6% | 74.5 | 23.6% | -0.81 | 4.72 | 4.20 | 5.25 | — |
| — | 0.24 | 0.88 | 0.56 | +0.18 | 23.4% | 75 | 23.4% | -0.84 | 5.00 | 4.30 | 5.70 | — |
| — | 0.16 | 0.80 | 0.48 | +0.15 | 23.1% | 75.5 | 23.1% | -0.87 | 5.38 | 4.65 | 6.10 | — |
| — | 0.09 | 0.72 | 0.41 | +0.13 | 22.9% | 76 | 22.9% | -0.90 | 5.75 | 4.90 | 6.60 | — |
| — | — | 1.87 | — | +0.11 | 22.7% | 76.5 | 22.7% | -0.92 | 6.50 | 4.50 | 8.50 | — |
| — | — | 1.88 | — | +0.09 | 22.5% | 77 | 22.5% | -0.95 | 7.00 | 4.95 | 9.05 | — |
| — | — | 4.90 | — | +0.06 | 22.2% | 78 | 22.2% | -0.98 | 7.83 | 5.65 | 10.00 | — |
| — | — | 1.71 | — | +0.04 | 22.1% | 79 | 22.1% | -1.00 | 8.82 | 6.70 | 10.95 | — |
| — | — | 1.64 | — | +0.02 | 22.0% | 80 | 22.0% | -1.00 | 10.07 | 7.65 | 12.50 | — |
| — | — | 1.63 | — | +0.01 | 22.1% | 81 | 22.1% | -1.00 | 11.07 | 8.80 | 13.35 | — |
| — | — | 1.57 | — | +0.01 | 22.3% | 82 | 22.3% | -1.00 | 12.00 | 9.85 | 14.15 | — |
| — | — | 1.74 | — | +0.01 | 22.7% | 83 | 22.7% | -1.00 | 12.88 | 10.85 | 14.90 | — |
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.