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 | |
| — | 12.45 | 14.85 | 13.65 | — | — | 58 | — | — | — | — | 0.03 | — |
| — | 11.40 | 13.80 | 12.60 | — | — | 59 | — | — | — | — | 0.50 | — |
| — | 10.85 | 12.95 | 11.90 | — | — | 60 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 9.50 | 11.80 | 10.65 | — | — | 61 | — | — | 0.27 | 0.01 | 0.53 | — |
| — | 8.85 | 10.85 | 9.85 | — | — | 62 | — | — | 0.30 | 0.04 | 0.56 | — |
| — | 8.05 | 9.75 | 8.90 | — | — | 63 | — | — | 0.15 | 0.05 | 0.26 | — |
| — | 7.10 | 8.95 | 8.03 | — | — | 64 | 47.6% | -0.07 | 0.23 | 0.15 | 0.30 | — |
| — | 7.15 | 8.00 | 7.58 | +0.90 | 47.2% | 65 | 47.2% | -0.10 | 0.32 | 0.21 | 0.43 | — |
| — | 6.00 | 7.15 | 6.58 | +0.87 | 47.0% | 66 | — | — | 0.49 | 0.35 | 0.64 | — |
| — | 5.50 | 6.40 | 5.95 | — | — | 67 | — | — | 0.58 | 0.49 | 0.68 | — |
| — | 3.40 | 5.40 | 4.40 | — | — | 68 | — | — | 0.83 | 0.71 | 0.96 | — |
| — | 2.98 | 4.70 | 3.84 | — | — | 69 | — | — | 1.04 | 0.80 | 1.29 | — |
| — | 3.30 | 4.00 | 3.65 | — | — | 70 | — | — | 1.39 | 1.30 | 1.48 | — |
| — | 2.73 | 3.30 | 3.02 | — | — | 71 | — | — | 1.96 | 1.67 | 2.24 | — |
| — | 2.22 | 2.53 | 2.38 | +0.52 | 46.5% | 72 | 46.5% | -0.48 | 2.42 | 2.13 | 2.72 | — |
| — | 1.68 | 2.06 | 1.87 | +0.45 | 46.6% | 73 | 46.6% | -0.56 | 2.88 | 2.66 | 3.10 | — |
| — | 1.29 | 1.80 | 1.54 | +0.39 | 46.7% | 74 | 46.7% | -0.62 | 3.50 | 3.25 | 3.75 | — |
| — | 1.08 | 1.31 | 1.20 | +0.32 | 46.9% | 75 | 46.9% | -0.68 | 4.12 | 3.75 | 4.50 | — |
| — | 0.81 | 1.02 | 0.92 | +0.27 | 47.1% | 76 | 47.1% | -0.73 | 5.22 | 4.60 | 5.85 | — |
| — | 0.51 | 0.91 | 0.71 | +0.22 | 47.4% | 77 | 47.4% | -0.78 | 5.83 | 5.00 | 6.65 | — |
| — | 0.34 | 0.79 | 0.56 | +0.18 | 47.7% | 78 | 47.7% | -0.83 | 6.53 | 5.80 | 7.25 | — |
| — | 0.34 | 0.46 | 0.40 | +0.14 | 48.1% | 79 | 48.1% | -0.86 | 7.50 | 6.70 | 8.30 | — |
| — | 0.26 | 0.40 | 0.33 | +0.11 | 48.5% | 80 | 48.5% | -0.89 | 8.38 | 7.70 | 9.05 | — |
| — | 0.17 | 0.40 | 0.28 | +0.09 | 48.9% | 81 | 48.9% | -0.92 | 9.30 | 8.25 | 10.35 | — |
| — | 0.05 | 0.51 | 0.28 | +0.07 | 49.3% | 82 | 49.3% | -0.94 | 10.18 | 9.05 | 11.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 49.8% | 83 | 49.8% | -0.95 | 11.28 | 10.10 | 12.45 | — |
| — | — | 0.70 | — | +0.04 | 50.2% | 84 | 50.2% | -0.97 | 12.05 | 10.85 | 13.25 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 50.7% | 85 | 50.7% | -0.98 | 13.50 | 12.40 | 14.60 | — |
| — | — | 0.50 | — | +0.02 | 51.3% | 86 | 51.3% | -0.98 | 14.53 | 13.35 | 15.70 | — |
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.