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 | |
| — | 13.75 | 15.00 | 14.38 | +0.94 | 31.4% | 58 | 31.4% | -0.06 | 0.48 | 0.02 | 0.94 | — |
| — | 10.80 | 13.45 | 12.12 | +0.92 | 29.7% | 60 | 29.7% | -0.08 | 0.34 | 0.01 | 0.68 | — |
| — | 9.45 | 11.75 | 10.60 | +0.89 | 28.2% | 62 | 28.2% | -0.11 | 0.59 | 0.01 | 1.17 | — |
| — | 8.15 | 10.65 | 9.40 | +0.84 | 26.9% | 64 | 26.9% | -0.16 | — | — | 1.23 | — |
| — | 6.55 | 8.25 | 7.40 | +0.79 | 25.8% | 66 | 25.8% | -0.22 | 1.08 | 0.51 | 1.66 | — |
| — | 5.60 | 7.65 | 6.62 | +0.75 | 25.4% | 67 | 25.4% | -0.25 | 1.41 | 0.01 | 2.81 | — |
| — | 4.45 | 7.70 | 6.08 | +0.72 | 24.9% | 68 | 24.9% | -0.29 | 1.62 | 1.17 | 2.07 | — |
| 277 | 3.65 | 6.20 | 4.92 | +0.67 | 24.5% | 69 | 24.5% | -0.33 | 1.80 | 0.01 | 3.60 | — |
| — | 3.10 | 5.95 | 4.53 | +0.63 | 24.2% | 70 | 24.2% | -0.38 | 2.13 | 1.43 | 2.84 | — |
| — | 3.10 | 4.35 | 3.73 | +0.58 | 23.9% | 71 | 23.9% | -0.43 | 2.66 | 2.22 | 3.10 | — |
| — | 2.60 | 3.90 | 3.25 | +0.53 | 23.6% | 72 | 23.6% | -0.48 | 3.10 | 2.40 | 3.80 | — |
| — | 2.02 | 4.05 | 3.04 | +0.48 | 23.4% | 73 | 23.4% | -0.53 | 3.61 | 2.32 | 4.90 | — |
| — | 2.09 | 2.63 | 2.36 | +0.44 | 23.2% | 74 | 23.2% | -0.58 | 4.17 | 3.45 | 4.90 | — |
| — | 0.80 | 2.56 | 1.68 | +0.39 | 23.0% | 75 | 23.0% | -0.64 | 4.78 | 4.40 | 5.15 | — |
| — | 1.10 | 2.88 | 1.99 | +0.34 | 22.9% | 76 | 22.9% | -0.69 | 5.45 | 5.00 | 5.90 | — |
| — | 0.26 | 3.40 | 1.83 | +0.30 | 22.8% | 77 | 22.8% | -0.74 | 6.00 | 4.40 | 7.60 | — |
| — | 0.31 | 1.98 | 1.15 | +0.26 | 22.7% | 78 | 22.7% | -0.78 | 6.97 | 6.30 | 7.65 | — |
| — | 0.25 | 2.99 | 1.62 | +0.22 | 22.7% | 79 | 22.7% | -0.82 | 7.60 | 6.10 | 9.10 | — |
| — | 0.01 | 2.70 | 1.35 | +0.16 | 22.7% | 81 | 22.7% | -0.90 | 9.68 | 8.75 | 10.60 | — |
| — | — | 1.90 | — | +0.13 | 22.7% | 82 | 22.7% | -0.93 | 10.38 | 8.80 | 11.95 | — |
| — | 0.01 | 0.40 | 0.20 | +0.08 | 23.0% | 85 | 23.0% | -1.00 | 13.38 | 12.00 | 14.75 | — |
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.