Spot 71.76
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.55 | 12.45 | 12.00 | +0.97 | 37.2% | 60 | 37.2% | -0.03 | 0.11 | 0.08 | 0.14 | — |
| — | — | — | — | — | — | 62 | — | — | — | — | — | — |
| — | — | — | — | — | — | 63 | — | — | — | — | — | — |
| — | — | — | — | — | — | 64 | — | — | — | — | — | — |
| — | 7.25 | 7.80 | 7.53 | +0.88 | 32.8% | 65 | 32.8% | -0.12 | 0.40 | 0.38 | 0.41 | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | — | — | — | — | — | 67 | — | — | — | — | — | — |
| — | 5.20 | 5.60 | 5.40 | +0.78 | 31.6% | 67.5 | 31.6% | -0.22 | 0.83 | 0.81 | 0.85 | — |
| — | — | — | — | — | — | 68 | — | — | — | — | — | — |
| — | — | — | — | — | — | 69 | — | — | — | — | — | — |
| — | 3.55 | 3.65 | 3.60 | +0.64 | 31.4% | 70 | 31.4% | -0.36 | 1.59 | 1.58 | 1.61 | — |
| — | — | — | — | — | — | 71 | — | — | — | — | — | — |
| — | — | — | — | — | — | 72 | — | — | — | — | — | — |
| — | 2.28 | 2.31 | 2.29 | +0.48 | 31.9% | 72.5 | 31.9% | -0.52 | 2.81 | 2.76 | 2.85 | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | — | — | — | — | — | 74 | — | — | — | — | — | — |
| — | 1.38 | 1.40 | 1.39 | +0.34 | 32.3% | 75 | 32.3% | -0.67 | 4.40 | 4.30 | 4.50 | — |
| — | — | — | — | — | — | 76 | — | — | — | — | — | — |
| — | — | — | — | — | — | 77 | — | — | — | — | — | — |
| — | 0.78 | 0.81 | 0.80 | +0.22 | 32.8% | 77.5 | 32.8% | -0.79 | 6.28 | 6.00 | 6.55 | — |
| — | — | — | — | — | — | 78 | — | — | — | — | — | — |
| — | — | — | — | — | — | 79 | — | — | — | — | — | — |
| — | 0.46 | 0.48 | 0.47 | +0.14 | 34.0% | 80 | 34.0% | -0.87 | 8.50 | 8.35 | 8.65 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | — | — | — | — | — | 82 | — | — | — | — | — | — |
| — | 0.28 | 0.31 | 0.29 | +0.09 | 35.8% | 82.5 | 35.8% | -0.93 | 10.90 | 10.50 | 11.30 | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 0.19 | 0.20 | 0.20 | +0.06 | 38.1% | 85 | 38.1% | -0.96 | 12.70 | 11.95 | 13.45 | — |
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.