Spot 71.21
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.45 | 13.30 | 12.38 | +0.92 | 49.8% | 59 | 49.8% | -0.08 | 0.42 | 0.18 | 0.67 | — |
| — | 10.60 | 12.45 | 11.53 | +0.90 | 49.6% | 60 | 49.6% | -0.10 | 0.47 | 0.31 | 0.64 | — |
| — | 9.55 | 11.60 | 10.57 | +0.88 | 49.3% | 61 | 49.3% | -0.12 | 0.68 | 0.35 | 1.01 | — |
| — | 9.30 | 10.55 | 9.93 | +0.86 | 49.1% | 62 | 49.1% | -0.14 | 0.84 | 0.55 | 1.14 | — |
| — | 7.80 | 9.95 | 8.88 | +0.83 | 48.9% | 63 | 48.9% | -0.17 | 0.91 | 0.78 | 1.03 | — |
| — | 7.15 | 9.05 | 8.10 | +0.80 | 48.6% | 64 | 48.6% | -0.20 | 1.11 | 0.98 | 1.24 | — |
| — | 6.60 | 8.05 | 7.33 | +0.77 | 48.4% | 65 | 48.4% | -0.23 | 1.33 | 1.17 | 1.49 | — |
| — | 5.50 | 8.10 | 6.80 | +0.74 | 48.2% | 66 | 48.2% | -0.26 | 1.76 | 1.37 | 2.15 | — |
| — | 5.80 | 6.40 | 6.10 | +0.70 | 48.1% | 67 | 48.1% | -0.30 | 1.91 | 1.69 | 2.12 | — |
| — | 5.15 | 5.90 | 5.53 | +0.66 | 47.9% | 68 | 47.9% | -0.34 | 2.38 | 2.00 | 2.77 | — |
| — | 4.60 | 5.45 | 5.03 | +0.62 | 47.8% | 69 | 47.8% | -0.38 | 2.71 | 2.53 | 2.90 | — |
| — | 4.00 | 4.60 | 4.30 | +0.58 | 47.7% | 70 | 47.7% | -0.42 | 3.21 | 2.93 | 3.50 | — |
| — | 3.55 | 4.50 | 4.03 | +0.54 | 47.6% | 71 | 47.6% | -0.46 | 3.80 | 3.35 | 4.25 | — |
| — | 3.10 | 3.75 | 3.42 | +0.50 | 47.6% | 72 | 47.6% | -0.51 | 4.20 | 3.95 | 4.45 | — |
| — | 2.81 | 3.20 | 3.00 | +0.46 | 47.6% | 73 | 47.6% | -0.55 | 4.97 | 4.50 | 5.45 | — |
| — | 2.33 | 2.94 | 2.63 | +0.42 | 47.6% | 74 | 47.6% | -0.59 | 5.67 | 5.15 | 6.20 | — |
| — | 2.09 | 2.43 | 2.26 | +0.37 | 47.7% | 75 | 47.7% | -0.63 | 6.22 | 5.80 | 6.65 | — |
| — | 1.81 | 2.10 | 1.96 | +0.34 | 47.7% | 76 | 47.7% | -0.66 | 7.08 | 6.15 | 8.00 | — |
| — | 1.56 | 1.99 | 1.77 | +0.31 | 47.8% | 77 | 47.8% | -0.70 | 7.42 | 6.80 | 8.05 | — |
| — | 1.30 | 1.58 | 1.44 | +0.28 | 48.0% | 78 | 48.0% | -0.73 | 8.50 | 7.80 | 9.20 | — |
| — | 1.06 | 1.40 | 1.23 | +0.24 | 48.1% | 79 | 48.1% | -0.76 | 9.38 | 8.45 | 10.30 | — |
| — | 0.67 | 1.21 | 0.94 | +0.22 | 48.3% | 80 | 48.3% | -0.79 | 10.05 | 9.00 | 11.10 | — |
| — | 0.68 | 1.14 | 0.91 | +0.19 | 48.5% | 81 | 48.5% | -0.81 | 10.85 | 10.00 | 11.70 | — |
| — | 0.60 | 1.00 | 0.80 | +0.17 | 48.8% | 82 | 48.8% | -0.84 | 11.88 | 11.00 | 12.75 | — |
| — | 0.48 | 0.81 | 0.65 | +0.15 | 49.0% | 83 | 49.0% | -0.86 | 12.68 | 11.65 | 13.70 | — |
| — | 0.30 | 0.83 | 0.56 | +0.13 | 49.3% | 84 | 49.3% | -0.88 | 13.57 | 12.55 | 14.60 | — |
| — | 0.29 | 0.75 | 0.52 | +0.12 | 49.5% | 85 | 49.5% | -0.89 | 14.38 | 13.10 | 15.65 | — |
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.