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 | |
| — | 31.50 | 33.55 | 32.52 | +0.98 | 46.6% | 40 | 46.6% | -0.02 | 0.20 | 0.15 | 0.26 | — |
| — | 27.35 | 28.40 | 27.88 | +0.96 | 43.8% | 45 | 43.8% | -0.04 | 0.34 | 0.22 | 0.45 | — |
| — | 22.55 | 23.40 | 22.98 | +0.93 | 41.7% | 50 | 41.7% | -0.08 | 0.74 | 0.69 | 0.80 | — |
| — | 18.65 | 19.30 | 18.98 | +0.88 | 40.0% | 55 | 40.0% | -0.13 | 1.35 | 1.25 | 1.45 | — |
| — | 14.90 | 15.45 | 15.18 | +0.80 | 38.9% | 60 | 38.9% | -0.20 | 2.35 | 2.24 | 2.45 | — |
| — | 11.40 | 11.85 | 11.62 | +0.71 | 38.2% | 65 | 38.2% | -0.30 | 3.85 | 3.70 | 4.00 | — |
| — | 10.05 | 10.95 | 10.50 | +0.66 | 38.1% | 67.5 | 38.1% | -0.35 | 5.00 | 4.80 | 5.20 | — |
| — | 8.75 | 9.00 | 8.88 | +0.61 | 38.1% | 70 | 38.1% | -0.40 | 6.08 | 5.85 | 6.30 | — |
| — | 7.55 | 7.70 | 7.62 | +0.56 | 38.0% | 72.5 | 38.0% | -0.46 | 7.40 | 7.05 | 7.75 | — |
| — | 6.50 | 6.65 | 6.58 | +0.51 | 38.0% | 75 | 38.0% | -0.51 | 8.72 | 8.50 | 8.95 | — |
| — | 5.40 | 5.70 | 5.55 | +0.46 | 38.1% | 77.5 | 38.1% | -0.56 | 10.53 | 10.25 | 10.80 | — |
| — | 4.80 | 4.90 | 4.85 | +0.41 | 38.1% | 80 | 38.1% | -0.62 | 12.20 | 11.95 | 12.45 | — |
| — | 4.05 | 4.20 | 4.12 | +0.37 | 38.2% | 82.5 | 38.2% | -0.66 | 14.05 | 13.75 | 14.35 | — |
| — | 3.50 | 3.60 | 3.55 | +0.33 | 38.3% | 85 | 38.3% | -0.71 | 15.97 | 15.65 | 16.30 | 3,449 |
| — | 2.55 | 2.81 | 2.68 | +0.25 | 38.7% | 90 | 38.7% | -0.79 | 19.93 | 19.60 | 20.25 | — |
| — | 1.71 | 2.07 | 1.89 | +0.20 | 39.1% | 95 | 39.1% | -0.86 | 24.40 | 24.15 | 24.65 | — |
| — | 1.35 | 1.42 | 1.39 | +0.15 | 39.6% | 100 | 39.6% | -0.91 | 29.18 | 28.80 | 29.55 | — |
| — | 0.99 | 1.14 | 1.06 | +0.12 | 40.2% | 105 | 40.2% | -0.96 | 33.88 | 33.60 | 34.15 | — |
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.