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 | |
| — | 11.05 | 13.00 | 12.03 | +1.00 | 49.1% | 59 | 49.1% | -0.00 | — | — | 0.27 | — |
| — | 10.40 | 11.50 | 10.95 | +0.99 | 48.4% | 60 | 48.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.25 | 10.55 | 9.90 | +0.99 | 47.8% | 61 | 47.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.35 | 9.65 | 9.00 | +0.98 | 47.2% | 62 | 47.2% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 6.90 | 8.50 | 7.70 | +0.97 | 46.7% | 63 | 46.7% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 6.90 | 7.50 | 7.20 | +0.95 | 46.3% | 64 | 46.3% | -0.06 | 0.12 | 0.08 | 0.17 | — |
| — | 5.75 | 6.65 | 6.20 | +0.92 | 45.9% | 65 | 45.9% | -0.09 | 0.21 | 0.18 | 0.25 | — |
| — | 4.35 | 5.65 | 5.00 | +0.88 | 45.6% | 66 | 45.6% | -0.13 | 0.29 | 0.19 | 0.40 | — |
| — | 4.25 | 4.90 | 4.58 | +0.83 | 45.4% | 67 | 45.4% | -0.18 | 0.46 | 0.35 | 0.57 | — |
| — | 3.30 | 4.30 | 3.80 | +0.77 | 45.2% | 68 | 45.2% | -0.25 | 0.71 | 0.61 | 0.81 | — |
| — | 2.78 | 3.30 | 3.04 | +0.69 | 45.0% | 69 | 45.0% | -0.32 | 0.94 | 0.75 | 1.13 | — |
| — | 2.26 | 2.56 | 2.41 | +0.61 | 44.9% | 70 | 44.9% | -0.40 | 1.35 | 1.20 | 1.50 | — |
| — | 1.75 | 2.04 | 1.90 | +0.52 | 44.9% | 71 | 44.9% | -0.49 | 1.53 | 0.99 | 2.08 | — |
| — | 1.24 | 1.54 | 1.39 | +0.44 | 44.9% | 72 | 44.9% | -0.57 | 2.33 | 2.16 | 2.49 | — |
| — | 1.05 | 1.36 | 1.21 | +0.40 | 44.9% | 72.5 | 44.9% | -0.61 | 2.65 | 2.47 | 2.83 | — |
| — | 0.96 | 1.19 | 1.07 | +0.36 | 44.9% | 73 | 44.9% | -0.65 | 3.13 | 2.81 | 3.45 | — |
| — | 0.67 | 0.92 | 0.80 | +0.29 | 45.1% | 74 | 45.1% | -0.72 | 3.90 | 3.35 | 4.45 | — |
| — | 0.55 | 0.60 | 0.57 | +0.22 | 45.3% | 75 | 45.3% | -0.78 | 4.58 | 4.20 | 4.95 | — |
| — | 0.32 | 0.50 | 0.41 | +0.17 | 45.6% | 76 | 45.6% | -0.84 | 5.45 | 4.95 | 5.95 | — |
| — | 0.21 | 0.30 | 0.26 | +0.13 | 45.9% | 77 | 45.9% | -0.88 | 6.08 | 5.10 | 7.05 | — |
| — | 0.13 | 0.35 | 0.24 | +0.11 | 46.1% | 77.5 | 46.1% | -0.89 | 6.95 | 6.45 | 7.45 | — |
| — | 0.09 | 0.33 | 0.21 | +0.09 | 46.3% | 78 | 46.3% | -0.91 | 7.40 | 6.90 | 7.90 | — |
| — | 0.08 | 0.27 | 0.17 | +0.07 | 46.7% | 79 | 46.7% | -0.93 | 8.43 | 7.75 | 9.10 | — |
| — | 0.07 | 0.12 | 0.10 | +0.05 | 47.2% | 80 | 47.2% | -0.95 | 9.28 | 8.75 | 9.80 | — |
| — | — | 0.09 | — | +0.03 | 47.6% | 81 | 47.6% | -0.97 | 10.38 | 9.75 | 11.00 | — |
| — | — | 0.29 | — | +0.02 | 48.1% | 82 | 48.1% | -0.98 | 11.12 | 10.35 | 11.90 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 48.4% | 82.5 | 48.4% | -0.98 | 11.70 | 10.90 | 12.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 48.6% | 83 | 48.6% | -0.98 | 12.32 | 11.75 | 12.90 | — |
| — | — | 0.10 | — | +0.01 | 49.1% | 84 | 49.1% | -0.99 | 13.07 | 12.25 | 13.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 49.6% | 85 | 49.6% | -0.99 | 14.18 | 13.30 | 15.05 | — |
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.