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 | |
| — | 11.85 | 13.70 | 12.78 | +1.00 | 50.0% | 59 | 50.0% | -0.01 | — | — | 0.27 | — |
| — | 10.85 | 12.55 | 11.70 | +0.99 | 49.3% | 60 | 49.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 10.30 | 11.60 | 10.95 | +0.99 | 48.6% | 61 | 48.6% | -0.01 | — | — | 0.12 | — |
| — | 8.75 | 11.35 | 10.05 | +0.98 | 48.0% | 62 | 48.0% | -0.02 | — | — | 0.28 | — |
| — | 7.90 | 9.50 | 8.70 | +0.97 | 47.4% | 63 | 47.4% | -0.04 | 0.13 | 0.05 | 0.21 | — |
| — | 6.10 | 9.45 | 7.78 | +0.95 | 46.8% | 64 | 46.8% | -0.05 | 0.10 | 0.01 | 0.20 | — |
| — | 6.20 | 7.60 | 6.90 | +0.93 | 46.3% | 65 | 46.3% | -0.08 | 0.20 | 0.16 | 0.25 | — |
| — | 5.25 | 6.90 | 6.08 | — | — | 66 | — | — | 0.26 | 0.18 | 0.34 | — |
| — | 4.85 | 5.80 | 5.33 | — | — | 67 | — | — | 0.41 | 0.34 | 0.47 | — |
| — | 4.25 | 4.95 | 4.60 | — | — | 68 | — | — | 0.61 | 0.52 | 0.70 | — |
| — | 3.60 | 4.30 | 3.95 | — | — | 69 | — | — | 0.79 | 0.61 | 0.96 | — |
| — | 2.86 | 3.30 | 3.08 | — | — | 70 | — | — | 1.19 | 1.11 | 1.27 | — |
| — | 2.33 | 2.90 | 2.62 | — | — | 71 | — | — | 1.58 | 1.37 | 1.79 | — |
| — | 1.81 | 2.15 | 1.98 | — | — | 72 | — | — | 2.15 | 1.93 | 2.37 | — |
| — | 1.63 | 1.84 | 1.74 | — | — | 72.5 | — | — | 2.33 | 2.18 | 2.48 | — |
| — | 1.46 | 1.68 | 1.57 | +0.43 | 45.7% | 73 | 45.7% | -0.58 | 2.65 | 2.32 | 2.99 | — |
| — | 1.10 | 1.30 | 1.20 | +0.36 | 46.0% | 74 | 46.0% | -0.65 | 3.25 | 2.99 | 3.50 | — |
| — | 0.82 | 0.91 | 0.86 | +0.29 | 46.3% | 75 | 46.3% | -0.72 | 3.88 | 3.55 | 4.20 | — |
| — | 0.60 | 0.74 | 0.67 | +0.23 | 46.7% | 76 | 46.7% | -0.78 | 4.72 | 4.05 | 5.40 | — |
| — | 0.38 | 0.55 | 0.47 | +0.18 | 47.2% | 77 | 47.2% | -0.82 | 5.70 | 5.25 | 6.15 | — |
| — | 0.32 | 0.65 | 0.48 | +0.16 | 47.5% | 77.5 | 47.5% | -0.84 | 6.10 | 5.65 | 6.55 | — |
| — | 0.27 | 0.39 | 0.33 | — | — | 78 | 47.8% | -0.86 | 6.50 | 5.05 | 7.95 | — |
| — | 0.01 | 0.39 | 0.20 | — | — | 79 | — | — | 7.38 | 6.70 | 8.05 | — |
| — | 0.14 | 0.23 | 0.18 | — | — | 80 | — | — | 8.28 | 7.00 | 9.55 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 81 | 49.7% | -0.94 | 8.88 | 7.90 | 9.85 | — |
| — | 0.02 | 0.26 | 0.14 | — | — | 82 | — | — | 10.07 | 9.35 | 10.80 | — |
| — | 0.07 | 0.17 | 0.12 | — | — | 82.5 | 50.8% | -0.96 | 10.90 | 10.20 | 11.60 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 51.1% | 83 | — | — | 11.25 | 10.70 | 11.80 | — |
| — | — | 0.14 | — | — | — | 84 | — | — | 12.47 | 11.60 | 13.35 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 85 | 52.6% | -0.98 | 13.40 | 12.65 | 14.15 | — |
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.