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 | |
| — | 13.15 | 15.25 | 14.20 | +0.94 | 50.0% | 58 | 50.0% | -0.06 | 0.36 | 0.05 | 0.68 | — |
| — | 12.20 | 14.05 | 13.12 | +0.92 | 49.8% | 59 | 49.8% | -0.08 | 0.40 | 0.22 | 0.58 | — |
| — | 11.45 | 13.35 | 12.40 | +0.91 | 49.6% | 60 | 49.6% | -0.09 | 0.49 | 0.38 | 0.61 | — |
| — | 10.25 | 12.60 | 11.43 | +0.89 | 49.4% | 61 | 49.4% | -0.11 | 0.59 | 0.37 | 0.81 | — |
| — | 9.75 | 11.40 | 10.57 | +0.87 | 49.3% | 62 | 49.3% | -0.13 | 0.81 | 0.56 | 1.06 | — |
| 1 | 9.25 | 10.50 | 9.88 | +0.84 | 49.1% | 63 | 49.1% | -0.16 | 0.79 | 0.55 | 1.03 | 27 |
| — | 8.25 | 9.85 | 9.05 | +0.81 | 49.0% | 64 | 49.0% | -0.19 | 1.01 | 0.80 | 1.23 | — |
| — | 7.75 | 9.05 | 8.40 | +0.78 | 48.9% | 65 | 48.9% | -0.22 | 1.31 | 1.02 | 1.60 | — |
| — | 6.75 | 8.35 | 7.55 | +0.75 | 48.8% | 66 | 48.8% | -0.25 | 1.65 | 1.37 | 1.93 | — |
| — | 5.80 | 7.70 | 6.75 | +0.72 | 48.8% | 67 | 48.8% | -0.28 | 1.86 | 1.64 | 2.09 | — |
| — | 5.10 | 6.90 | 6.00 | +0.68 | 48.7% | 68 | — | — | 2.21 | 1.92 | 2.49 | — |
| — | 4.55 | 7.05 | 5.80 | +0.64 | 48.6% | 69 | — | — | 2.77 | 2.33 | 3.20 | — |
| — | 3.90 | 6.45 | 5.17 | — | — | 70 | — | — | 2.92 | 2.54 | 3.30 | — |
| — | 4.05 | 5.95 | 5.00 | — | — | 71 | — | — | 3.62 | 3.25 | 4.00 | — |
| — | 3.15 | 4.70 | 3.92 | — | — | 72 | — | — | 4.05 | 2.96 | 5.15 | — |
| — | 3.45 | 5.00 | 4.22 | — | — | 73 | 48.5% | -0.51 | 4.53 | 4.15 | 4.90 | — |
| — | 2.90 | 3.60 | 3.25 | +0.45 | 48.5% | 74 | 48.5% | -0.55 | 5.35 | 4.90 | 5.80 | — |
| — | 2.40 | 3.25 | 2.83 | +0.42 | 48.5% | 75 | 48.5% | -0.59 | 5.42 | 4.50 | 6.35 | — |
| — | 2.29 | 2.83 | 2.56 | +0.38 | 48.5% | 76 | 48.5% | -0.62 | 6.53 | 5.90 | 7.15 | — |
| — | 1.91 | 2.52 | 2.21 | +0.35 | 48.6% | 77 | 48.6% | -0.66 | 7.17 | 6.85 | 7.50 | — |
| — | 1.62 | 2.37 | 2.00 | +0.32 | 48.6% | 78 | 48.6% | -0.69 | 8.10 | 7.35 | 8.85 | — |
| — | 1.49 | 2.38 | 1.94 | +0.29 | 48.7% | 79 | 48.7% | -0.72 | 8.35 | 7.80 | 8.90 | — |
| — | 1.11 | 2.02 | 1.56 | +0.26 | 48.8% | 80 | 48.8% | -0.75 | 9.35 | 9.00 | 9.70 | — |
| — | 1.20 | 1.48 | 1.34 | +0.23 | 49.0% | 81 | — | — | 10.55 | 9.50 | 11.60 | — |
| — | 0.55 | 1.66 | 1.10 | +0.21 | 49.1% | 82 | 49.1% | -0.80 | 11.45 | 10.20 | 12.70 | — |
| — | 0.44 | 1.29 | 0.86 | +0.18 | 49.3% | 83 | 49.3% | -0.82 | 11.95 | 11.30 | 12.60 | — |
| — | 0.09 | 1.10 | 0.59 | +0.17 | 49.5% | 84 | — | — | 12.78 | 12.20 | 13.35 | — |
| — | 0.45 | 0.85 | 0.65 | +0.15 | 49.8% | 85 | 49.8% | -0.86 | 13.72 | 12.95 | 14.50 | — |
| — | 0.21 | 0.85 | 0.53 | +0.13 | 50.1% | 86 | 50.1% | -0.88 | 14.80 | 13.85 | 15.75 | — |
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.