Spot 71.09
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.10 | 12.15 | 11.12 | +0.92 | 45.8% | 60 | 45.8% | -0.08 | 0.32 | 0.31 | 0.33 | — |
| — | 9.30 | 12.85 | 11.07 | +0.91 | 45.2% | 61 | 45.2% | -0.09 | 0.41 | 0.40 | 0.42 | — |
| — | 8.35 | 11.50 | 9.93 | +0.88 | 44.6% | 62 | 44.6% | -0.12 | 0.53 | 0.52 | 0.54 | — |
| — | 7.55 | 10.60 | 9.07 | +0.86 | 44.2% | 63 | 44.2% | -0.14 | 0.67 | 0.66 | 0.68 | — |
| — | 7.75 | 9.25 | 8.50 | +0.83 | 43.9% | 64 | 43.9% | -0.17 | 0.84 | 0.83 | 0.85 | — |
| — | 7.25 | 7.75 | 7.50 | +0.80 | 43.7% | 65 | 43.7% | -0.20 | 1.05 | 1.04 | 1.06 | — |
| — | 6.10 | 7.90 | 7.00 | +0.76 | 43.5% | 66 | 43.5% | -0.24 | 1.30 | 1.29 | 1.31 | — |
| — | 5.85 | 6.35 | 6.10 | +0.72 | 43.5% | 67 | 43.5% | -0.28 | 1.59 | 1.58 | 1.61 | — |
| — | 4.90 | 6.00 | 5.45 | +0.68 | 43.5% | 68 | 43.5% | -0.33 | 1.94 | 1.92 | 1.96 | — |
| — | 3.85 | 5.55 | 4.70 | +0.63 | 43.6% | 69 | 43.6% | -0.37 | 2.33 | 2.31 | 2.35 | — |
| — | 4.05 | 4.30 | 4.17 | +0.59 | 43.8% | 70 | 43.8% | -0.42 | 2.78 | 2.76 | 2.80 | — |
| — | 3.60 | 3.70 | 3.65 | +0.54 | 43.9% | 71 | 43.9% | -0.46 | 3.27 | 3.25 | 3.30 | — |
| — | 3.15 | 3.25 | 3.20 | +0.49 | 44.1% | 72 | 44.1% | -0.51 | 3.83 | 3.75 | 3.90 | — |
| — | 2.75 | 2.79 | 2.77 | +0.45 | 44.2% | 73 | 44.2% | -0.55 | 4.40 | 4.20 | 4.60 | — |
| — | 2.38 | 2.42 | 2.40 | +0.41 | 44.3% | 74 | 44.3% | -0.60 | 4.92 | 4.65 | 5.20 | — |
| — | 2.05 | 2.08 | 2.06 | +0.36 | 44.4% | 75 | 44.4% | -0.64 | 5.65 | 5.50 | 5.80 | — |
| — | 1.75 | 1.79 | 1.77 | +0.33 | 44.5% | 76 | 44.5% | -0.68 | 6.42 | 6.05 | 6.80 | — |
| — | 1.49 | 1.53 | 1.51 | — | — | 77 | — | — | 7.22 | 6.90 | 7.55 | — |
| — | 1.27 | 1.30 | 1.28 | — | — | 78 | 44.7% | -0.75 | 7.60 | 6.80 | 8.40 | — |
| — | 1.07 | 1.10 | 1.08 | — | — | 79 | 44.9% | -0.78 | 8.85 | 8.35 | 9.35 | — |
| — | 0.91 | 0.93 | 0.92 | +0.20 | 45.1% | 80 | 45.1% | -0.81 | 9.65 | 9.35 | 9.95 | — |
| — | 0.76 | 0.79 | 0.78 | +0.17 | 45.4% | 81 | 45.4% | -0.84 | 10.30 | 9.10 | 11.50 | — |
| — | 0.65 | 0.67 | 0.66 | +0.15 | 45.8% | 82 | 45.8% | -0.86 | 11.25 | 10.70 | 11.80 | — |
| — | 0.55 | 0.57 | 0.56 | +0.13 | 46.2% | 83 | 46.2% | -0.88 | 12.15 | 10.40 | 13.90 | — |
| — | 0.47 | 0.49 | 0.48 | +0.11 | 46.6% | 84 | 46.6% | -0.90 | 13.05 | 11.45 | 14.65 | — |
| — | 0.40 | 0.42 | 0.41 | +0.10 | 47.1% | 85 | 47.1% | -0.91 | 14.18 | 12.75 | 15.60 | — |
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.