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 | |
| — | 13.35 | 15.30 | 14.32 | +0.99 | 50.6% | 57 | 50.6% | -0.01 | — | — | 0.15 | — |
| — | 12.40 | 14.30 | 13.35 | +0.99 | 49.8% | 58 | 49.8% | -0.01 | — | — | 0.25 | — |
| — | 11.35 | 13.30 | 12.32 | +0.98 | 49.1% | 59 | 49.1% | -0.02 | — | — | 0.78 | — |
| — | 10.85 | 11.95 | 11.40 | +0.97 | 48.4% | 60 | 48.4% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 9.45 | 11.15 | 10.30 | +0.96 | 47.8% | 61 | 47.8% | -0.04 | 0.14 | 0.05 | 0.22 | — |
| — | 8.65 | 11.25 | 9.95 | +0.95 | 47.2% | 62 | 47.2% | -0.05 | 0.14 | 0.04 | 0.24 | — |
| — | 7.65 | 9.25 | 8.45 | +0.93 | 46.7% | 63 | 46.7% | -0.07 | 0.22 | 0.10 | 0.34 | — |
| — | 6.85 | 8.55 | 7.70 | +0.90 | 46.2% | 64 | 46.2% | -0.10 | 0.32 | 0.25 | 0.39 | — |
| — | 6.35 | 8.25 | 7.30 | +0.87 | 45.8% | 65 | 45.8% | -0.13 | 0.43 | 0.21 | 0.65 | — |
| — | 5.30 | 7.45 | 6.38 | +0.83 | 45.5% | 66 | 45.5% | -0.17 | 0.59 | 0.49 | 0.70 | — |
| — | 4.80 | 5.95 | 5.38 | +0.79 | 45.2% | 67 | 45.2% | -0.21 | 0.74 | 0.57 | 0.92 | — |
| — | 4.40 | 4.90 | 4.65 | +0.74 | 45.0% | 68 | 45.0% | -0.26 | 1.04 | 0.99 | 1.10 | — |
| — | 3.15 | 4.80 | 3.98 | +0.68 | 44.9% | 69 | 44.9% | -0.32 | 1.38 | 1.29 | 1.46 | — |
| — | 3.10 | 3.60 | 3.35 | +0.62 | 44.8% | 70 | 44.8% | -0.38 | 1.90 | 1.70 | 2.09 | — |
| — | 2.52 | 2.93 | 2.73 | +0.56 | 44.8% | 71 | 44.8% | -0.44 | 2.50 | 2.06 | 2.95 | — |
| — | 2.03 | 2.44 | 2.23 | +0.50 | 44.9% | 72 | 44.9% | -0.51 | 2.79 | 2.58 | 3.00 | — |
| — | 1.60 | 2.01 | 1.80 | +0.43 | 45.1% | 73 | 45.1% | -0.57 | 3.31 | 2.96 | 3.65 | — |
| — | 1.24 | 2.14 | 1.69 | +0.37 | 45.3% | 74 | 45.3% | -0.63 | 3.98 | 3.60 | 4.35 | — |
| — | 1.12 | 1.50 | 1.31 | +0.32 | 45.6% | 75 | 45.6% | -0.68 | 4.90 | 4.40 | 5.40 | — |
| — | 0.84 | 1.70 | 1.27 | +0.27 | 45.9% | 76 | 45.9% | -0.74 | 5.97 | 5.20 | 6.75 | — |
| — | 0.68 | 1.04 | 0.86 | +0.23 | 46.3% | 77 | 46.3% | -0.78 | 6.65 | 5.80 | 7.50 | — |
| — | 0.50 | 0.65 | 0.57 | +0.19 | 46.7% | 78 | 46.7% | -0.82 | 7.47 | 6.70 | 8.25 | — |
| — | 0.37 | 0.58 | 0.47 | +0.16 | 47.2% | 79 | 47.2% | -0.85 | 8.28 | 7.60 | 8.95 | — |
| — | 0.16 | 0.45 | 0.30 | +0.13 | 47.7% | 80 | 47.7% | -0.88 | 9.30 | 8.45 | 10.15 | — |
| — | 0.20 | 0.37 | 0.28 | +0.10 | 48.2% | 81 | 48.2% | -0.90 | 10.15 | 9.25 | 11.05 | — |
| — | 0.01 | 0.68 | 0.34 | — | — | 82 | 48.8% | -0.92 | 11.00 | 10.00 | 12.00 | — |
| — | — | 0.78 | — | — | — | 83 | — | — | 11.68 | 10.40 | 12.95 | — |
| — | — | 1.10 | — | — | — | 84 | — | — | 13.00 | 12.20 | 13.80 | — |
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.