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 | |
| — | 10.10 | 13.05 | 11.57 | +1.00 | 41.6% | 60 | 41.6% | -0.00 | — | — | 0.25 | — |
| — | 6.05 | 9.25 | 7.65 | +0.99 | 33.8% | 64 | 33.8% | -0.01 | — | — | 0.45 | — |
| — | 5.60 | 8.15 | 6.88 | +0.98 | 32.1% | 65 | 32.1% | -0.02 | — | — | 0.44 | — |
| — | 4.55 | 6.90 | 5.72 | +0.97 | 30.6% | 66 | 30.6% | -0.03 | — | — | 0.17 | — |
| — | 3.60 | 5.70 | 4.65 | +0.95 | 29.0% | 67 | 29.0% | -0.05 | 0.15 | 0.01 | 0.29 | — |
| — | 2.65 | 4.75 | 3.70 | +0.92 | 27.5% | 68 | 27.5% | -0.08 | 0.09 | 0.01 | 0.17 | — |
| — | 0.95 | 4.15 | 2.55 | +0.86 | 25.9% | 69 | 25.9% | -0.14 | — | — | 0.27 | — |
| — | 1.30 | 3.55 | 2.42 | +0.81 | 25.1% | 69.5 | 25.1% | -0.19 | 0.17 | 0.01 | 0.34 | — |
| — | 0.01 | 4.00 | 2.00 | +0.76 | 24.3% | 70 | 24.3% | -0.24 | 0.23 | 0.01 | 0.44 | — |
| — | 0.85 | 2.94 | 1.90 | +0.69 | 23.6% | 70.5 | 23.6% | -0.31 | 0.46 | 0.04 | 0.87 | — |
| — | 0.41 | 2.00 | 1.21 | +0.61 | 23.0% | 71 | 23.0% | -0.39 | 0.61 | 0.02 | 1.20 | — |
| — | 0.24 | 2.20 | 1.22 | +0.52 | 22.6% | 71.5 | 22.6% | -0.48 | 1.08 | 0.67 | 1.50 | — |
| — | — | 1.69 | — | +0.43 | 22.4% | 72 | 22.4% | -0.57 | — | — | 2.01 | — |
| — | — | 1.48 | — | +0.34 | 22.3% | 72.5 | 22.3% | -0.66 | 1.60 | 0.81 | 2.39 | — |
| — | 0.13 | 0.39 | 0.26 | +0.26 | 22.3% | 73 | 22.3% | -0.74 | 1.83 | 1.08 | 2.59 | — |
| — | — | 0.62 | — | +0.20 | 22.3% | 73.5 | 22.3% | -0.81 | 2.08 | 0.85 | 3.30 | — |
| — | 0.01 | 0.75 | 0.38 | +0.14 | 22.4% | 74 | 22.4% | -0.87 | 2.53 | 1.36 | 3.70 | — |
| — | 0.08 | 0.41 | 0.24 | +0.10 | 22.5% | 74.5 | 22.5% | -0.91 | 3.27 | 2.35 | 4.20 | — |
| — | — | 0.39 | — | +0.07 | 22.6% | 75 | 22.6% | -0.94 | 3.83 | 2.85 | 4.80 | — |
| — | — | 0.47 | — | +0.05 | 22.8% | 75.5 | 22.8% | -0.97 | 4.00 | 2.90 | 5.10 | — |
| — | — | 0.35 | — | +0.03 | 23.0% | 76 | 23.0% | -0.98 | 4.15 | 2.60 | 5.70 | — |
| — | — | 0.46 | — | +0.02 | 23.2% | 76.5 | 23.2% | -1.00 | 5.30 | 3.75 | 6.85 | — |
| — | — | 0.50 | — | +0.01 | 23.5% | 77 | 23.5% | -1.00 | 5.50 | 4.40 | 6.60 | — |
| — | — | 0.45 | — | +0.01 | 23.7% | 77.5 | 23.7% | -1.00 | 5.83 | 4.40 | 7.25 | — |
| — | — | 2.15 | — | +0.00 | 24.1% | 78 | 24.1% | -1.00 | 6.67 | 5.60 | 7.75 | — |
| — | — | 0.99 | — | +0.00 | 24.4% | 78.5 | 24.4% | -1.00 | 7.03 | 5.55 | 8.50 | — |
| — | — | 1.26 | — | +0.00 | 24.8% | 79 | 24.8% | -1.00 | 7.67 | 6.40 | 8.95 | — |
| — | — | 1.27 | — | +0.00 | 25.2% | 79.5 | 25.2% | -1.00 | 7.95 | 6.55 | 9.35 | — |
| — | — | 0.44 | — | +0.00 | 25.6% | 80 | 25.6% | -1.00 | 8.50 | 7.05 | 9.95 | — |
| — | — | 1.55 | — | +0.00 | 26.1% | 80.5 | 26.1% | -1.00 | 9.20 | 7.75 | 10.65 | — |
| — | — | 1.55 | — | +0.00 | 26.6% | 81 | 26.6% | -1.00 | 9.53 | 7.85 | 11.20 | — |
| — | — | 1.12 | — | +0.00 | 27.1% | 81.5 | 27.1% | -1.00 | 10.35 | 9.20 | 11.50 | — |
| — | — | 1.55 | — | +0.00 | 27.7% | 82 | 27.7% | -1.00 | 10.43 | 8.85 | 12.00 | — |
| — | — | 2.08 | — | +0.00 | 28.4% | 82.5 | 28.4% | -1.00 | 10.93 | 9.35 | 12.50 | — |
| — | — | 1.01 | — | +0.00 | 29.0% | 83 | 29.0% | -1.00 | 11.43 | 9.85 | 13.00 | — |
| — | — | 1.00 | — | +0.00 | 30.5% | 84 | 30.5% | -1.00 | 12.62 | 11.25 | 14.00 | — |
| — | — | 1.98 | — | +0.00 | 32.2% | 85 | 32.2% | -1.00 | 13.43 | 11.85 | 15.00 | — |
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.