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 | |
| — | 13.30 | 15.00 | 14.15 | +0.92 | 31.3% | 57 | 31.3% | -0.08 | 0.38 | 0.03 | 0.73 | — |
| — | 11.75 | 13.15 | 12.45 | +0.89 | 29.9% | 59 | 29.9% | -0.11 | 0.59 | 0.30 | 0.88 | — |
| — | 9.75 | 11.35 | 10.55 | +0.86 | 28.6% | 61 | 28.6% | -0.15 | 0.78 | 0.40 | 1.15 | — |
| — | 8.25 | 9.65 | 8.95 | +0.81 | 27.4% | 63 | 27.4% | -0.20 | 1.11 | 0.78 | 1.45 | — |
| — | 7.45 | 8.80 | 8.12 | +0.78 | 26.9% | 64 | 26.9% | -0.23 | 1.31 | 0.67 | 1.95 | — |
| — | 6.55 | 8.00 | 7.28 | +0.75 | 26.4% | 65 | 26.4% | -0.26 | 1.55 | 1.17 | 1.93 | — |
| — | 5.75 | 7.15 | 6.45 | +0.72 | 26.0% | 66 | 26.0% | -0.29 | 1.80 | 1.39 | 2.22 | — |
| — | 5.10 | 6.55 | 5.83 | +0.68 | 25.6% | 67 | 25.6% | -0.33 | 2.21 | 1.89 | 2.54 | — |
| — | 4.50 | 5.40 | 4.95 | +0.64 | 25.2% | 68 | 25.2% | -0.37 | 2.29 | 1.73 | 2.84 | — |
| — | 3.80 | 4.85 | 4.33 | +0.60 | 24.9% | 69 | 24.9% | -0.41 | 2.88 | 2.30 | 3.45 | — |
| — | 3.30 | 4.25 | 3.77 | +0.55 | 24.6% | 70 | 24.6% | -0.46 | 3.23 | 2.65 | 3.80 | — |
| — | 2.95 | 3.75 | 3.35 | +0.51 | 24.4% | 71 | 24.4% | -0.50 | 3.70 | 3.25 | 4.15 | — |
| — | 2.37 | 3.30 | 2.83 | +0.46 | 24.1% | 72 | 24.1% | -0.55 | 4.33 | 3.90 | 4.75 | — |
| — | 1.99 | 2.78 | 2.38 | +0.42 | 23.9% | 73 | 23.9% | -0.59 | 4.88 | 4.45 | 5.30 | — |
| — | 1.63 | 2.40 | 2.02 | +0.38 | 23.7% | 74 | 23.7% | -0.64 | 5.47 | 4.90 | 6.05 | — |
| — | 1.40 | 2.05 | 1.73 | +0.33 | 23.6% | 75 | 23.6% | -0.68 | 6.12 | 5.55 | 6.70 | — |
| — | 1.20 | 1.72 | 1.46 | +0.29 | 23.5% | 76 | 23.5% | -0.72 | 6.83 | 6.05 | 7.60 | — |
| — | 0.77 | 1.54 | 1.16 | +0.26 | 23.4% | 77 | 23.4% | -0.76 | 7.65 | 6.95 | 8.35 | — |
| — | 0.63 | 1.37 | 1.00 | +0.22 | 23.3% | 78 | 23.3% | -0.80 | 8.40 | 7.65 | 9.15 | — |
| — | 0.49 | 1.26 | 0.88 | +0.19 | 23.3% | 79 | 23.3% | -0.83 | 9.12 | 8.30 | 9.95 | — |
| — | 0.54 | 0.97 | 0.76 | +0.17 | 23.2% | 80 | 23.2% | -0.87 | 10.32 | 9.75 | 10.90 | — |
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.