Spot 70.25
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.35 | 14.25 | 12.80 | +1.00 | 39.9% | 57 | 39.9% | -0.00 | — | — | 0.75 | — |
| — | 11.10 | 13.30 | 12.20 | +1.00 | 38.9% | 58 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 9.25 | 12.50 | 10.88 | +1.00 | 38.0% | 59 | 38.0% | -0.00 | — | — | 0.75 | — |
| — | 8.65 | 10.60 | 9.62 | +1.00 | 37.2% | 60 | 37.2% | -0.00 | — | — | 0.03 | — |
| — | 8.10 | 9.55 | 8.82 | +1.00 | 36.4% | 61 | 36.4% | -0.00 | — | — | 0.10 | — |
| — | 7.10 | 8.65 | 7.88 | +0.99 | 35.8% | 62 | 35.8% | -0.01 | — | — | 0.08 | — |
| — | 6.60 | 8.10 | 7.35 | +0.99 | 35.4% | 62.5 | 35.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.15 | 7.60 | 6.88 | +0.98 | 35.1% | 63 | 35.1% | -0.02 | — | — | 0.05 | — |
| — | 4.60 | 6.85 | 5.72 | +0.97 | 34.5% | 64 | 34.5% | -0.03 | 0.06 | 0.04 | 0.07 | — |
| — | 4.25 | 5.50 | 4.88 | +0.95 | 33.9% | 65 | 33.9% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 4.05 | 5.15 | 4.60 | +0.91 | 33.3% | 66 | 33.3% | -0.10 | 0.14 | 0.09 | 0.19 | — |
| — | 3.50 | 3.80 | 3.65 | +0.85 | 32.9% | 67 | 32.9% | -0.15 | 0.28 | 0.22 | 0.35 | — |
| — | 3.10 | 3.45 | 3.27 | +0.81 | 32.7% | 67.5 | 32.7% | -0.19 | 0.38 | 0.37 | 0.38 | — |
| — | 2.66 | 2.99 | 2.83 | +0.76 | 32.6% | 68 | 32.6% | -0.23 | 0.47 | 0.45 | 0.49 | — |
| — | 2.02 | 2.21 | 2.12 | +0.67 | 32.6% | 69 | 32.6% | -0.33 | 0.76 | 0.72 | 0.79 | — |
| — | 1.48 | 1.55 | 1.51 | +0.55 | 32.6% | 70 | 32.6% | -0.45 | 1.18 | 1.14 | 1.21 | — |
| — | 0.95 | 1.06 | 1.00 | +0.44 | 32.7% | 71 | 32.7% | -0.57 | 1.66 | 1.56 | 1.76 | — |
| — | 0.66 | 0.72 | 0.69 | +0.32 | 32.8% | 72 | 32.8% | -0.68 | 2.33 | 2.21 | 2.44 | — |
| — | 0.54 | 0.59 | 0.56 | +0.27 | 32.9% | 72.5 | 32.9% | -0.73 | 2.69 | 2.52 | 2.85 | — |
| — | 0.42 | 0.48 | 0.45 | +0.22 | 33.0% | 73 | 33.0% | -0.78 | 3.17 | 3.00 | 3.35 | — |
| — | 0.25 | 0.31 | 0.28 | +0.15 | 33.5% | 74 | 33.5% | -0.85 | 4.12 | 3.65 | 4.60 | — |
| — | 0.15 | 0.24 | 0.20 | +0.10 | 34.2% | 75 | 34.2% | -0.91 | 5.00 | 4.70 | 5.30 | — |
| — | 0.09 | 0.15 | 0.12 | +0.06 | 35.1% | 76 | 35.1% | -0.94 | 6.10 | 5.45 | 6.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 36.4% | 77 | 36.4% | -0.96 | 6.90 | 6.60 | 7.20 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 37.1% | 77.5 | 37.1% | -0.97 | 7.33 | 7.05 | 7.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 37.8% | 78 | 37.8% | -0.98 | 8.22 | 7.45 | 9.00 | — |
| — | — | 0.75 | — | +0.02 | 39.3% | 79 | 39.3% | -0.99 | 9.20 | 8.40 | 10.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 40.8% | 80 | 40.8% | -0.99 | 9.93 | 9.40 | 10.45 | — |
| — | — | 0.08 | — | +0.01 | 42.0% | 81 | 42.0% | -1.00 | 11.25 | 10.50 | 12.00 | — |
| — | — | 0.09 | — | +0.01 | 43.0% | 82 | 43.0% | -1.00 | 12.30 | 11.60 | 13.00 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 43.4% | 82.5 | 43.4% | -1.00 | 12.75 | 12.00 | 13.50 | — |
| — | — | 0.05 | — | +0.01 | 43.7% | 83 | 43.7% | -1.00 | 13.25 | 12.50 | 14.00 | — |
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.