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 | |
| — | 12.15 | 14.80 | 13.47 | +0.93 | 49.4% | 59 | 49.4% | -0.07 | 0.36 | 0.17 | 0.55 | — |
| — | 11.20 | 13.90 | 12.55 | +0.91 | 49.2% | 60 | 49.2% | -0.09 | 0.51 | 0.11 | 0.91 | — |
| — | 9.95 | 12.95 | 11.45 | +0.90 | 48.9% | 61 | 48.9% | -0.11 | 0.67 | 0.35 | 0.98 | — |
| — | 9.50 | 12.05 | 10.78 | +0.87 | 48.7% | 62 | 48.7% | -0.13 | 0.60 | 0.37 | 0.84 | — |
| — | 8.65 | 11.20 | 9.93 | +0.85 | 48.5% | 63 | 48.5% | -0.15 | 0.68 | 0.45 | 0.90 | — |
| — | 7.80 | 10.40 | 9.10 | +0.82 | 48.3% | 64 | 48.3% | -0.18 | 0.90 | 0.67 | 1.13 | — |
| — | 6.75 | 8.90 | 7.83 | +0.79 | 48.2% | 65 | 48.2% | -0.21 | 1.11 | 0.87 | 1.35 | — |
| — | 5.50 | 8.90 | 7.20 | +0.76 | 48.0% | 66 | 48.0% | -0.24 | 1.42 | 1.13 | 1.70 | — |
| — | 5.60 | 8.15 | 6.88 | +0.72 | 47.9% | 67 | 47.9% | -0.28 | 1.81 | 1.56 | 2.06 | 12 |
| 0 | 4.95 | 7.50 | 6.22 | +0.68 | 47.8% | 68 | 47.8% | -0.32 | 2.25 | 1.77 | 2.72 | 5 |
| — | 4.35 | 6.90 | 5.62 | +0.65 | 47.7% | 69 | 47.7% | -0.35 | 2.44 | 2.14 | 2.75 | — |
| — | 4.60 | 5.30 | 4.95 | +0.61 | 47.6% | 70 | — | — | 2.90 | 2.69 | 3.10 | — |
| — | 4.15 | 5.65 | 4.90 | — | — | 71 | — | — | 3.39 | 2.13 | 4.65 | — |
| — | 2.96 | 5.20 | 4.08 | — | — | 72 | — | — | 3.60 | 2.74 | 4.45 | — |
| — | 3.15 | 3.80 | 3.48 | — | — | 73 | — | — | 3.84 | 2.83 | 4.85 | — |
| — | 2.71 | 4.45 | 3.58 | — | — | 74 | — | — | 5.05 | 3.80 | 6.30 | — |
| — | 2.36 | 2.80 | 2.58 | — | — | 75 | — | — | 5.95 | 4.95 | 6.95 | — |
| — | 2.04 | 2.72 | 2.38 | — | — | 76 | — | — | 6.35 | 5.65 | 7.05 | — |
| — | 0.86 | 2.41 | 1.64 | — | — | 77 | — | — | 6.80 | 5.30 | 8.30 | — |
| — | 1.50 | 2.09 | 1.79 | — | — | 78 | — | — | 7.70 | 6.40 | 9.00 | — |
| — | 1.26 | 1.89 | 1.57 | — | — | 79 | — | — | 8.45 | 7.15 | 9.75 | — |
| — | 1.08 | 1.62 | 1.35 | — | — | 80 | 48.3% | -0.77 | 9.25 | 7.95 | 10.55 | — |
| — | 0.42 | 1.71 | 1.06 | +0.22 | 48.4% | 81 | 48.4% | -0.79 | 10.28 | 9.20 | 11.35 | — |
| — | 0.76 | 1.27 | 1.01 | +0.19 | 48.6% | 82 | 48.6% | -0.82 | 10.88 | 9.60 | 12.15 | — |
| — | 0.64 | 1.10 | 0.87 | +0.17 | 48.8% | 83 | 48.8% | -0.84 | 12.22 | 10.65 | 13.80 | — |
| — | 0.51 | 1.07 | 0.79 | +0.15 | 49.0% | 84 | 49.0% | -0.86 | 12.60 | 11.30 | 13.90 | — |
| — | 0.29 | 0.70 | 0.49 | +0.13 | 49.2% | 85 | 49.2% | -0.88 | 13.35 | 11.90 | 14.80 | — |
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.