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 | |
| — | 11.10 | 12.15 | 11.62 | — | — | 60 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 9.80 | 11.25 | 10.53 | — | — | 61 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 9.10 | 10.90 | 10.00 | — | — | 62 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 7.55 | 9.95 | 8.75 | — | — | 63 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 6.95 | 8.00 | 7.47 | — | — | 64 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 6.00 | 7.00 | 6.50 | — | — | 65 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 5.05 | 5.70 | 5.38 | — | — | 66 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 4.20 | 4.55 | 4.38 | — | — | 67 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 3.25 | 3.55 | 3.40 | — | — | 68 | — | — | 0.17 | 0.16 | 0.17 | — |
| — | 2.45 | 2.80 | 2.62 | — | — | 69 | — | — | 0.31 | 0.30 | 0.32 | — |
| — | 1.71 | 1.80 | 1.75 | — | — | 70 | — | — | 0.57 | 0.56 | 0.59 | — |
| — | 1.16 | 1.20 | 1.18 | — | — | 71 | — | — | 0.99 | 0.97 | 1.01 | — |
| — | 0.74 | 0.76 | 0.75 | — | — | 72 | — | — | 1.55 | 1.52 | 1.58 | — |
| — | 0.43 | 0.45 | 0.44 | — | — | 73 | — | — | 2.27 | 2.22 | 2.31 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 74 | — | — | 3.19 | 2.94 | 3.45 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 75 | — | — | 4.00 | 3.90 | 4.10 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 76 | — | — | 4.85 | 4.65 | 5.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 33.3% | 77 | 33.3% | -0.96 | 5.88 | 5.75 | 6.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 35.6% | 78 | 35.6% | -0.98 | 7.22 | 6.75 | 7.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 38.2% | 79 | 38.2% | -0.98 | 7.78 | 7.50 | 8.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 41.0% | 80 | 41.0% | -0.99 | 8.43 | 7.90 | 8.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 43.7% | 81 | 43.7% | -0.99 | 9.72 | 8.15 | 11.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 46.3% | 82 | — | — | 10.82 | 9.05 | 12.60 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 83 | — | — | 11.75 | 9.80 | 13.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 84 | 51.2% | -1.00 | 12.60 | 11.05 | 14.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 53.4% | 85 | 53.4% | -1.00 | 13.82 | 12.05 | 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.