Spot 71.88
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 14.45 | 13.72 | +1.00 | 54.4% | 58 | 54.4% | +0.00 | — | — | 0.08 | — |
| — | 12.10 | 13.45 | 12.78 | +1.00 | 54.3% | 59 | 54.3% | +0.00 | — | — | 0.50 | — |
| — | 11.10 | 12.55 | 11.82 | +1.00 | 54.6% | 60 | 54.6% | -0.00 | — | — | 0.03 | — |
| — | 10.15 | 11.45 | 10.80 | +1.00 | 55.3% | 61 | 55.3% | -0.00 | — | — | 0.01 | — |
| — | 9.40 | 10.35 | 9.88 | +1.00 | 56.5% | 62 | 56.5% | -0.00 | — | — | 0.01 | — |
| — | 8.70 | 9.65 | 9.18 | +1.00 | 57.8% | 63 | 57.8% | -0.00 | — | — | 0.06 | — |
| — | 7.20 | 8.30 | 7.75 | +1.00 | 58.8% | 64 | 58.8% | -0.00 | — | — | 0.04 | — |
| — | 6.40 | 7.50 | 6.95 | +0.99 | 59.1% | 65 | 59.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 5.05 | 6.60 | 5.83 | +0.98 | 58.3% | 66 | — | — | 0.16 | 0.01 | 0.31 | — |
| — | 4.15 | 5.40 | 4.78 | — | — | 67 | 56.7% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 3.80 | 4.70 | 4.25 | — | — | 68 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 2.77 | 3.45 | 3.11 | +0.85 | 52.8% | 69 | — | — | 0.21 | 0.15 | 0.27 | — |
| — | 2.15 | 2.50 | 2.33 | +0.76 | 51.4% | 70 | 51.4% | -0.24 | 0.34 | 0.26 | 0.43 | — |
| — | 1.45 | 1.85 | 1.65 | +0.64 | 50.6% | 71 | — | — | 0.59 | 0.51 | 0.68 | — |
| — | 0.82 | 1.24 | 1.03 | — | — | 72 | 49.7% | -0.50 | 1.07 | 0.92 | 1.23 | — |
| — | 0.54 | 0.72 | 0.63 | — | — | 73 | — | — | 1.71 | 1.48 | 1.93 | — |
| — | 0.29 | 0.45 | 0.37 | — | — | 74 | — | — | 2.35 | 2.12 | 2.58 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 75 | — | — | 3.10 | 2.65 | 3.55 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 76 | — | — | 4.16 | 2.96 | 5.35 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 52.7% | 77 | — | — | 4.58 | 3.75 | 5.40 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 78 | 53.0% | -0.98 | 6.42 | 5.55 | 7.30 | — |
| — | — | 0.05 | — | +0.01 | 53.2% | 79 | — | — | 7.70 | 6.50 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 53.3% | 80 | — | — | 8.43 | 7.65 | 9.20 | — |
| — | — | 0.05 | — | — | — | 81 | — | — | 9.28 | 7.50 | 11.05 | — |
| — | — | 0.04 | — | — | — | 82 | — | — | 10.32 | 9.20 | 11.45 | — |
| — | — | 0.01 | — | — | — | 83 | — | — | 11.60 | 10.50 | 12.70 | — |
| — | — | 1.05 | — | — | — | 84 | — | — | 11.47 | 10.55 | 12.40 | — |
| — | — | 0.22 | — | — | — | 85 | — | — | 13.10 | 11.50 | 14.70 | — |
| — | — | 0.01 | — | +0.00 | 54.2% | 86 | 54.2% | -1.00 | 14.60 | 13.50 | 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.