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 | |
| — | 10.15 | 13.15 | 11.65 | +0.99 | 37.5% | 60 | 37.5% | -0.01 | — | — | 2.16 | — |
| — | 6.25 | 8.95 | 7.60 | +0.97 | 30.3% | 64 | 30.3% | -0.03 | — | — | 0.35 | — |
| — | 5.75 | 8.25 | 7.00 | +0.96 | 28.8% | 65 | 28.8% | -0.04 | — | — | 0.47 | — |
| — | 4.50 | 7.25 | 5.88 | +0.94 | 27.5% | 66 | 27.5% | -0.06 | — | — | 0.64 | — |
| — | 3.55 | 6.30 | 4.92 | +0.91 | 26.3% | 67 | 26.3% | -0.09 | 0.21 | 0.01 | 0.41 | — |
| — | 2.64 | 5.50 | 4.07 | +0.86 | 25.3% | 68 | 25.3% | -0.14 | 0.28 | 0.05 | 0.52 | — |
| 0 | 1.79 | 4.05 | 2.92 | +0.79 | 24.4% | 69 | 24.4% | -0.21 | 0.55 | 0.26 | 0.83 | — |
| — | 1.60 | 3.60 | 2.60 | +0.75 | 24.1% | 69.5 | 24.1% | -0.25 | — | — | 0.94 | — |
| — | 1.37 | 3.70 | 2.54 | +0.70 | 23.7% | 70 | — | — | 0.67 | 0.34 | 0.99 | — |
| — | 1.02 | 3.35 | 2.19 | +0.65 | 23.4% | 70.5 | 23.4% | -0.36 | 0.90 | 0.20 | 1.60 | — |
| — | 1.20 | 2.91 | 2.06 | +0.59 | 23.2% | 71 | 23.2% | -0.42 | 1.49 | 0.87 | 2.10 | — |
| — | 0.91 | 1.96 | 1.44 | +0.53 | 23.1% | 71.5 | 23.1% | -0.48 | 0.92 | 0.10 | 1.74 | — |
| — | 0.22 | 2.12 | 1.17 | +0.46 | 22.9% | 72 | 22.9% | -0.54 | 1.59 | 0.73 | 2.45 | — |
| — | 0.29 | 2.09 | 1.19 | +0.40 | 22.9% | 72.5 | 22.9% | -0.60 | 1.60 | 0.46 | 2.75 | — |
| — | 0.26 | 0.89 | 0.57 | +0.34 | 22.9% | 73 | 22.9% | -0.66 | 2.06 | 1.45 | 2.66 | — |
| — | 0.24 | 1.60 | 0.92 | +0.29 | 23.0% | 73.5 | 23.0% | -0.72 | 2.53 | 1.61 | 3.45 | — |
| — | 0.21 | 0.58 | 0.40 | +0.24 | 23.1% | 74 | 23.1% | -0.77 | 2.81 | 1.73 | 3.90 | — |
| — | 0.02 | 0.69 | 0.35 | +0.20 | 23.3% | 74.5 | 23.3% | -0.81 | 3.35 | 1.95 | 4.75 | — |
| — | — | 0.47 | — | +0.16 | 23.5% | 75 | 23.5% | -0.85 | 3.62 | 1.90 | 5.35 | — |
| — | — | 0.61 | — | +0.13 | 23.7% | 75.5 | 23.7% | -0.88 | 4.35 | 3.40 | 5.30 | — |
| — | — | 0.50 | — | +0.11 | 24.0% | 76 | 24.0% | -0.91 | 4.75 | 3.85 | 5.65 | — |
| — | — | 0.76 | — | +0.09 | 24.3% | 76.5 | 24.3% | -0.93 | 4.90 | 3.70 | 6.10 | — |
| — | — | 0.64 | — | +0.07 | 24.7% | 77 | 24.7% | -0.95 | 5.58 | 4.45 | 6.70 | — |
| — | — | 0.60 | — | +0.06 | 25.1% | 77.5 | 25.1% | -0.96 | 6.12 | 4.55 | 7.70 | — |
| — | — | 0.57 | — | +0.05 | 25.5% | 78 | 25.5% | -0.97 | 6.67 | 5.10 | 8.25 | — |
| — | — | 0.50 | — | +0.04 | 26.0% | 78.5 | 26.0% | -0.98 | 7.03 | 5.55 | 8.50 | — |
| — | — | 0.31 | — | +0.03 | 26.5% | 79 | 26.5% | -0.99 | 7.65 | 6.20 | 9.10 | — |
| — | — | 0.46 | — | +0.03 | 27.0% | 79.5 | 27.0% | -1.00 | 7.90 | 6.40 | 9.40 | — |
| — | — | 0.50 | — | +0.02 | 27.6% | 80 | 27.6% | -1.00 | 8.45 | 7.40 | 9.50 | — |
| — | — | 2.15 | — | +0.02 | 28.2% | 80.5 | 28.2% | -1.00 | 9.38 | 8.25 | 10.50 | — |
| — | — | 0.81 | — | +0.02 | 28.8% | 81 | 28.8% | -1.00 | 9.50 | 8.00 | 11.00 | — |
| — | — | 1.59 | — | +0.01 | 30.2% | 82 | 30.2% | -1.00 | 10.88 | 9.75 | 12.00 | — |
| — | — | 2.14 | — | +0.01 | 31.6% | 83 | 31.6% | -1.00 | 11.47 | 10.00 | 12.95 | — |
| — | — | 1.46 | — | +0.01 | 33.1% | 84 | 33.1% | -1.00 | 12.47 | 11.00 | 13.95 | — |
| — | — | 1.62 | — | +0.01 | 34.6% | 85 | 34.6% | -1.00 | 13.50 | 12.00 | 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.