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 | |
| — | 10.70 | 13.25 | 11.97 | +0.99 | 42.8% | 60 | 42.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 8.75 | 11.70 | 10.22 | +0.97 | 39.7% | 62 | 39.7% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 7.10 | 11.00 | 9.05 | +0.97 | 37.9% | 63 | 37.9% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 6.80 | 9.75 | 8.28 | +0.95 | 36.1% | 64 | 36.1% | -0.05 | 0.09 | 0.08 | 0.10 | — |
| — | 5.80 | 7.55 | 6.67 | +0.94 | 34.5% | 65 | 34.5% | -0.06 | 0.13 | 0.12 | 0.14 | — |
| — | 5.90 | 6.25 | 6.08 | +0.91 | 33.1% | 66 | 33.1% | -0.09 | 0.19 | 0.18 | 0.20 | — |
| — | 3.95 | 6.50 | 5.22 | +0.88 | 31.9% | 67 | 31.9% | -0.12 | 0.28 | 0.27 | 0.29 | — |
| — | 3.70 | 5.65 | 4.67 | +0.83 | 31.0% | 68 | 31.0% | -0.17 | 0.42 | 0.41 | 0.43 | — |
| — | 3.40 | 3.60 | 3.50 | +0.76 | 30.3% | 69 | 30.3% | -0.24 | 0.62 | 0.61 | 0.64 | — |
| — | 2.71 | 2.87 | 2.79 | +0.68 | 30.0% | 70 | 30.0% | -0.32 | 0.90 | 0.89 | 0.90 | — |
| — | 2.11 | 2.22 | 2.17 | +0.59 | 30.0% | 71 | 30.0% | -0.41 | 1.30 | 1.26 | 1.34 | — |
| — | 1.62 | 1.69 | 1.66 | +0.49 | 30.2% | 72 | 30.2% | -0.51 | 1.77 | 1.74 | 1.80 | — |
| — | 1.23 | 1.26 | 1.25 | +0.40 | 30.5% | 73 | 30.5% | -0.60 | 2.36 | 2.30 | 2.42 | — |
| — | 0.90 | 0.92 | 0.91 | +0.32 | 30.7% | 74 | 30.7% | -0.68 | 3.13 | 2.96 | 3.30 | — |
| — | 0.64 | 0.67 | 0.66 | +0.25 | 31.1% | 75 | 31.1% | -0.76 | 3.80 | 3.70 | 3.90 | 1,183 |
| — | 0.46 | 0.49 | 0.47 | +0.19 | 31.7% | 76 | 31.7% | -0.82 | 4.62 | 4.50 | 4.75 | — |
| 809 | 0.33 | 0.35 | 0.34 | +0.15 | 32.5% | 77 | 32.5% | -0.86 | 5.47 | 5.30 | 5.65 | — |
| — | 0.24 | 0.26 | 0.25 | +0.11 | 33.5% | 78 | 33.5% | -0.90 | 6.62 | 6.20 | 7.05 | 1,101 |
| — | 0.18 | 0.20 | 0.19 | +0.09 | 34.8% | 79 | 34.8% | -0.93 | 7.15 | 6.65 | 7.65 | — |
| — | 0.14 | 0.16 | 0.15 | +0.07 | 36.2% | 80 | 36.2% | -0.94 | 8.32 | 8.20 | 8.45 | — |
| — | 0.11 | 0.13 | 0.12 | +0.06 | 37.7% | 81 | 37.7% | -0.96 | 9.22 | 7.95 | 10.50 | — |
| — | 0.10 | 0.11 | 0.10 | +0.05 | 39.2% | 82 | 39.2% | -0.97 | 9.88 | 8.30 | 11.45 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 40.7% | 83 | — | — | 11.10 | 9.75 | 12.45 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 84 | 42.2% | -0.98 | 12.35 | 10.45 | 14.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 43.5% | 85 | 43.5% | -0.99 | 13.18 | 11.90 | 14.45 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 44.8% | 86 | 44.8% | -0.99 | 14.18 | 12.90 | 15.45 | — |
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.