Spot 71.49
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.30 | 15.85 | 14.57 | +0.99 | 70.2% | 57 | 70.2% | -0.01 | — | — | 0.02 | — |
| — | 12.30 | 14.65 | 13.47 | +0.99 | 65.7% | 58 | 65.7% | -0.01 | — | — | 0.10 | — |
| — | 11.30 | 13.25 | 12.28 | +0.99 | 61.8% | 59 | 61.8% | -0.01 | — | — | 0.08 | — |
| — | 10.30 | 12.40 | 11.35 | +0.99 | 58.3% | 60 | 58.3% | -0.01 | — | — | 0.11 | — |
| — | 9.35 | 10.85 | 10.10 | +0.98 | 55.3% | 61 | — | — | — | — | 0.20 | — |
| — | 8.85 | 9.85 | 9.35 | — | — | 62 | — | — | — | — | 0.05 | — |
| — | 7.55 | 8.85 | 8.20 | — | — | 63 | — | — | — | — | 0.09 | — |
| — | 6.55 | 9.50 | 8.03 | — | — | 64 | — | — | 0.18 | 0.07 | 0.30 | — |
| — | 5.35 | 7.90 | 6.62 | — | — | 65 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 5.10 | 6.45 | 5.78 | — | — | 66 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 3.95 | 5.50 | 4.72 | — | — | 67 | — | — | 0.29 | 0.23 | 0.35 | — |
| — | 3.45 | 4.55 | 4.00 | — | — | 68 | — | — | 0.48 | 0.39 | 0.58 | — |
| — | 3.05 | 3.55 | 3.30 | — | — | 69 | — | — | 0.72 | 0.61 | 0.84 | — |
| — | 2.17 | 2.72 | 2.44 | — | — | 70 | — | — | 1.04 | 0.91 | 1.18 | — |
| — | 1.83 | 2.09 | 1.96 | +0.56 | 43.4% | 71 | 43.4% | -0.44 | 1.51 | 1.29 | 1.73 | — |
| — | 1.35 | 1.56 | 1.46 | +0.47 | 43.4% | 72 | 43.4% | -0.53 | 2.37 | 1.79 | 2.94 | — |
| — | 0.93 | 1.14 | 1.03 | +0.38 | 43.5% | 73 | 43.5% | -0.62 | 2.54 | 2.35 | 2.73 | — |
| — | 0.52 | 0.88 | 0.70 | +0.30 | 43.7% | 74 | 43.7% | -0.70 | 3.44 | 2.97 | 3.90 | — |
| — | 0.48 | 0.61 | 0.55 | +0.23 | 44.0% | 75 | 44.0% | -0.77 | 4.47 | 3.80 | 5.15 | — |
| — | 0.32 | 0.74 | 0.53 | — | — | 76 | — | — | 5.10 | 4.55 | 5.65 | — |
| — | 0.19 | 0.40 | 0.29 | — | — | 77 | — | — | 5.67 | 5.00 | 6.35 | — |
| — | 0.07 | 0.28 | 0.17 | — | — | 78 | — | — | 6.72 | 5.45 | 8.00 | — |
| — | 0.06 | 0.19 | 0.12 | — | — | 79 | 45.6% | -0.94 | 8.05 | 7.15 | 8.95 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 46.1% | 80 | 46.1% | -0.96 | 8.90 | 8.05 | 9.75 | — |
| — | — | 0.10 | — | +0.03 | 46.6% | 81 | 46.6% | -0.98 | 10.03 | 9.25 | 10.80 | — |
| — | — | 1.41 | — | +0.02 | 47.2% | 82 | 47.2% | -0.99 | 10.93 | 10.10 | 11.75 | — |
| — | — | 0.51 | — | +0.01 | 47.9% | 83 | 47.9% | -0.99 | 11.95 | 11.15 | 12.75 | — |
| — | 0.01 | 0.47 | 0.24 | +0.01 | 48.6% | 84 | 48.6% | -1.00 | 12.95 | 12.15 | 13.75 | — |
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.