Spot 71.62
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.30 | 13.35 | 11.82 | +0.97 | 35.4% | 60 | 35.4% | -0.03 | — | — | 0.59 | — |
| — | 5.70 | 8.55 | 7.12 | +0.90 | 28.6% | 65 | 28.6% | -0.10 | — | — | 0.83 | — |
| — | 4.85 | 7.75 | 6.30 | +0.87 | 27.5% | 66 | 27.5% | -0.13 | — | — | 0.89 | — |
| — | 4.10 | 6.30 | 5.20 | +0.83 | 26.5% | 67 | 26.5% | -0.17 | — | — | 1.04 | — |
| — | 3.10 | 5.90 | 4.50 | +0.79 | 25.6% | 68 | 25.6% | -0.21 | 0.99 | 0.34 | 1.64 | — |
| — | 2.70 | 5.45 | 4.08 | +0.76 | 25.2% | 68.5 | 25.2% | -0.24 | — | — | 1.54 | — |
| — | 2.31 | 4.85 | 3.58 | +0.73 | 24.8% | 69 | 24.8% | -0.27 | 1.25 | 0.44 | 2.06 | — |
| — | 2.09 | 4.60 | 3.35 | +0.69 | 24.5% | 69.5 | 24.5% | -0.31 | — | — | 1.97 | — |
| — | 1.64 | 4.20 | 2.92 | +0.66 | 24.2% | 70 | 24.2% | -0.35 | — | — | 2.05 | — |
| — | 1.87 | 3.95 | 2.91 | +0.62 | 23.9% | 70.5 | 23.9% | -0.39 | 1.98 | 0.41 | 3.55 | — |
| — | 0.22 | 4.00 | 2.11 | +0.58 | 23.6% | 71 | 23.6% | -0.43 | 1.58 | 0.75 | 2.41 | — |
| — | 1.03 | 2.91 | 1.97 | +0.54 | 23.4% | 71.5 | 23.4% | -0.47 | 1.70 | 0.72 | 2.67 | — |
| — | 0.81 | 2.13 | 1.47 | +0.49 | 23.2% | 72 | 23.2% | -0.52 | 1.87 | 1.60 | 2.14 | — |
| — | 0.18 | 3.50 | 1.84 | +0.45 | 23.0% | 72.5 | 23.0% | -0.56 | 2.29 | 1.49 | 3.10 | — |
| — | 0.40 | 1.93 | 1.17 | +0.40 | 22.8% | 73 | 22.8% | -0.61 | 2.58 | 1.17 | 4.00 | — |
| — | — | 3.10 | — | +0.36 | 22.7% | 73.5 | 22.7% | -0.65 | 2.68 | 0.66 | 4.70 | — |
| — | 0.07 | 1.03 | 0.55 | +0.32 | 22.6% | 74 | 22.6% | -0.69 | 3.09 | 1.83 | 4.35 | — |
| — | — | 1.81 | — | +0.28 | 22.5% | 74.5 | 22.5% | -0.73 | 3.54 | 2.28 | 4.80 | — |
| — | — | 1.83 | — | +0.25 | 22.5% | 75 | 22.5% | -0.77 | 3.80 | 2.55 | 5.05 | — |
| — | — | 1.34 | — | +0.21 | 22.5% | 75.5 | 22.5% | -0.80 | 4.35 | 3.30 | 5.40 | — |
| — | — | 1.26 | — | +0.19 | 22.4% | 76 | 22.4% | -0.84 | 4.70 | 3.40 | 6.00 | — |
| — | — | 1.96 | — | +0.16 | 22.5% | 76.5 | 22.5% | -0.86 | 5.00 | 3.55 | 6.45 | — |
| — | 0.02 | 0.96 | 0.49 | +0.13 | 22.5% | 77 | 22.5% | -0.89 | 5.50 | 3.45 | 7.55 | — |
| — | — | 1.34 | — | +0.12 | 22.6% | 77.5 | 22.6% | -0.91 | 6.08 | 4.65 | 7.50 | — |
| — | 0.02 | 0.96 | 0.49 | +0.10 | 22.7% | 78 | 22.7% | -0.93 | 6.60 | 5.55 | 7.65 | — |
| — | — | 0.75 | — | +0.08 | 22.8% | 78.5 | 22.8% | -0.95 | 6.92 | 5.45 | 8.40 | — |
| — | — | 1.01 | — | +0.07 | 22.9% | 79 | 22.9% | -0.96 | 7.58 | 6.40 | 8.75 | — |
| — | — | 1.08 | — | +0.06 | 23.1% | 79.5 | 23.1% | -0.98 | 8.15 | 7.20 | 9.10 | — |
| — | — | 1.01 | — | +0.05 | 23.3% | 80 | 23.3% | -0.99 | 8.70 | 7.30 | 10.10 | — |
| — | — | 0.99 | — | +0.04 | 23.5% | 80.5 | 23.5% | -1.00 | 9.05 | 7.55 | 10.55 | — |
| — | — | 0.95 | — | +0.04 | 23.7% | 81 | 23.7% | -1.00 | 9.40 | 7.85 | 10.95 | — |
| — | — | 0.76 | — | +0.03 | 24.3% | 82 | 24.3% | -1.00 | 10.47 | 8.80 | 12.15 | — |
| — | — | 0.82 | — | +0.02 | 25.0% | 83 | 25.0% | -1.00 | 11.50 | 9.95 | 13.05 | — |
| — | — | 1.55 | — | +0.01 | 26.6% | 85 | 26.6% | -1.00 | 13.50 | 11.90 | 15.10 | — |
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.