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 | |
| — | 20.55 | 22.15 | 21.35 | +0.95 | 34.3% | 50 | 34.3% | -0.05 | 0.46 | 0.20 | 0.72 | — |
| — | 15.95 | 17.45 | 16.70 | +0.91 | 30.8% | 55 | 30.8% | -0.09 | 0.69 | 0.33 | 1.06 | — |
| — | 11.60 | 13.05 | 12.32 | +0.84 | 28.0% | 60 | 28.0% | -0.16 | 1.23 | 0.59 | 1.87 | — |
| — | 9.20 | 10.60 | 9.90 | +0.78 | 26.7% | 63 | 26.7% | -0.23 | 1.74 | 1.19 | 2.29 | — |
| — | 8.45 | 9.80 | 9.12 | +0.75 | 26.3% | 64 | 26.3% | -0.25 | 1.96 | 1.30 | 2.61 | — |
| — | 7.80 | 9.00 | 8.40 | +0.73 | 25.9% | 65 | 25.9% | -0.28 | 2.12 | 1.95 | 2.28 | — |
| — | 6.90 | 8.30 | 7.60 | +0.70 | 25.6% | 66 | 25.6% | -0.31 | 2.63 | 2.12 | 3.15 | — |
| — | 4.95 | 8.80 | 6.88 | +0.67 | 25.2% | 67 | 25.2% | -0.34 | 2.84 | 2.08 | 3.60 | — |
| — | 4.15 | 8.20 | 6.17 | +0.64 | 24.9% | 68 | 24.9% | -0.38 | 3.61 | 2.57 | 4.65 | — |
| — | 3.80 | 6.30 | 5.05 | +0.61 | 24.7% | 69 | 24.7% | -0.41 | 3.77 | 3.15 | 4.40 | — |
| — | 4.50 | 5.70 | 5.10 | +0.57 | 24.4% | 70 | 24.4% | -0.45 | 4.08 | 3.25 | 4.90 | — |
| — | 4.15 | 5.20 | 4.67 | +0.54 | 24.2% | 71 | 24.2% | -0.48 | 4.67 | 4.00 | 5.35 | — |
| — | 3.65 | 4.60 | 4.12 | +0.50 | 24.0% | 72 | 24.0% | -0.52 | 5.70 | 4.30 | 7.10 | — |
| — | 3.25 | 4.20 | 3.73 | +0.47 | 23.8% | 73 | 23.8% | -0.56 | 5.15 | 3.65 | 6.65 | — |
| — | 1.33 | 4.95 | 3.14 | +0.43 | 23.6% | 74 | 23.6% | -0.59 | 6.35 | 5.60 | 7.10 | — |
| 17,398 | 2.71 | 4.05 | 3.38 | +0.40 | 23.5% | 75 | 23.4% | -0.63 | 6.88 | 6.20 | 7.55 | 1,454 |
| 378 | 1.95 | 3.15 | 2.55 | +0.37 | 23.5% | 76 | 23.2% | -0.67 | 7.60 | 6.90 | 8.30 | 58 |
| 136 | 0.30 | 3.50 | 1.90 | +0.30 | 23.0% | 78 | 23.6% | -0.73 | 9.10 | 7.05 | 11.15 | 96 |
| 16,050 | 0.86 | 1.90 | 1.38 | +0.25 | 22.5% | 80 | 23.1% | -0.80 | 10.55 | 9.85 | 11.25 | — |
| — | 0.70 | 1.54 | 1.12 | +0.20 | 23.0% | 82 | 23.0% | -0.85 | — | — | — | — |
| — | — | — | — | +0.16 | 23.0% | 84 | 23.0% | -0.91 | — | — | — | — |
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.