Spot 71.93
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.85 | 15.20 | 14.03 | +1.00 | 69.7% | 58 | 69.7% | -0.00 | — | — | 0.06 | — |
| — | 12.20 | 13.65 | 12.93 | +1.00 | 68.0% | 59 | 68.0% | -0.00 | — | — | 0.08 | — |
| — | 11.50 | 12.55 | 12.03 | +1.00 | 66.3% | 60 | 66.3% | -0.00 | — | — | 0.08 | — |
| — | 10.80 | 11.60 | 11.20 | +0.99 | 64.4% | 61 | 64.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.65 | 10.55 | 10.10 | +0.99 | 62.3% | 62 | 62.3% | -0.01 | — | — | 0.05 | — |
| — | 8.80 | 9.55 | 9.18 | +0.98 | 60.1% | 63 | 60.1% | -0.02 | 0.13 | 0.02 | 0.24 | — |
| — | 7.80 | 8.60 | 8.20 | +0.98 | 58.0% | 64 | 58.0% | -0.02 | — | — | 0.25 | — |
| — | 6.85 | 8.25 | 7.55 | +0.96 | 56.3% | 65 | 56.3% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 5.90 | 6.65 | 6.28 | +0.94 | 55.0% | 66 | 55.0% | -0.06 | 0.11 | 0.07 | 0.15 | — |
| — | 5.00 | 5.75 | 5.38 | +0.90 | 53.9% | 67 | 53.9% | -0.10 | 0.18 | 0.15 | 0.22 | — |
| — | 4.10 | 4.90 | 4.50 | +0.85 | 53.1% | 68 | 53.1% | -0.15 | 0.30 | 0.25 | 0.36 | — |
| — | 3.25 | 3.90 | 3.58 | +0.79 | 52.5% | 69 | 52.5% | -0.22 | 0.46 | 0.39 | 0.53 | — |
| — | 2.54 | 3.05 | 2.79 | +0.70 | 52.0% | 70 | 52.0% | -0.30 | 0.71 | 0.64 | 0.78 | — |
| — | 1.96 | 2.18 | 2.07 | +0.61 | 51.6% | 71 | 51.6% | -0.39 | 1.07 | 0.98 | 1.16 | — |
| — | 1.41 | 1.61 | 1.51 | +0.50 | 51.3% | 72 | 51.3% | -0.50 | 1.55 | 1.40 | 1.70 | — |
| — | 0.99 | 1.13 | 1.06 | +0.40 | 51.1% | 73 | 51.1% | -0.60 | 2.10 | 1.85 | 2.34 | — |
| — | 0.55 | 0.91 | 0.73 | +0.31 | 51.0% | 74 | 51.0% | -0.69 | 2.75 | 2.53 | 2.97 | — |
| — | 0.45 | 0.62 | 0.54 | +0.23 | 51.0% | 75 | 51.0% | -0.78 | 3.48 | 3.25 | 3.70 | — |
| — | 0.25 | 0.46 | 0.35 | +0.16 | 51.0% | 76 | 51.0% | -0.84 | 4.47 | 3.50 | 5.45 | — |
| — | 0.15 | 0.30 | 0.23 | +0.11 | 51.2% | 77 | 51.2% | -0.90 | 5.47 | 4.60 | 6.35 | — |
| — | 0.06 | 0.25 | 0.15 | +0.07 | 51.4% | 78 | 51.4% | -0.93 | 6.00 | 5.55 | 6.45 | — |
| — | 0.04 | 0.16 | 0.10 | +0.04 | 51.8% | 79 | 51.8% | -0.96 | 7.05 | 6.55 | 7.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 52.2% | 80 | 52.2% | -0.98 | 8.12 | 7.50 | 8.75 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 52.7% | 81 | 52.7% | -0.99 | 9.10 | 8.40 | 9.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 53.3% | 82 | 53.3% | -1.00 | 9.85 | 9.30 | 10.40 | — |
| — | — | 0.10 | — | +0.01 | 53.9% | 83 | 53.9% | -1.00 | 11.32 | 9.80 | 12.85 | — |
| — | — | 0.30 | — | +0.00 | 54.6% | 84 | 54.6% | -1.00 | 12.53 | 11.40 | 13.65 | — |
| — | — | 0.01 | — | +0.00 | 55.3% | 85 | 55.3% | -1.00 | 12.90 | 12.50 | 13.30 | — |
| — | — | 0.06 | — | +0.00 | 56.0% | 86 | — | — | 14.30 | 13.20 | 15.40 | — |
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.