Spot 71.59
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.45 | 15.50 | 13.97 | +0.96 | 44.3% | 58 | 44.3% | -0.04 | 0.12 | 0.05 | 0.19 | — |
| — | 11.75 | 14.25 | 13.00 | +0.95 | 44.3% | 59 | 44.3% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 10.95 | 12.55 | 11.75 | — | — | 60 | 44.3% | -0.07 | 0.29 | 0.27 | 0.31 | — |
| — | 10.50 | 12.20 | 11.35 | +0.91 | 44.3% | 61 | 44.3% | -0.09 | 0.40 | 0.37 | 0.42 | — |
| — | 8.70 | 11.55 | 10.12 | — | — | 62 | — | — | 0.48 | 0.36 | 0.60 | — |
| — | 8.60 | 10.35 | 9.47 | — | — | 63 | 44.3% | -0.13 | 0.71 | 0.55 | 0.87 | — |
| — | 7.30 | 9.70 | 8.50 | +0.84 | 44.3% | 64 | 44.3% | -0.16 | 0.81 | 0.71 | 0.92 | — |
| — | 7.10 | 8.60 | 7.85 | +0.81 | 44.4% | 65 | 44.4% | -0.20 | 0.95 | 0.85 | 1.05 | — |
| — | 6.20 | 7.95 | 7.08 | — | — | 66 | — | — | 1.21 | 1.11 | 1.30 | — |
| — | 5.35 | 7.05 | 6.20 | +0.73 | 44.4% | 67 | — | — | 1.44 | 1.27 | 1.61 | — |
| — | 5.10 | 6.10 | 5.60 | — | — | 68 | — | — | 1.93 | 1.77 | 2.09 | — |
| — | 4.70 | 5.65 | 5.17 | — | — | 69 | — | — | 2.31 | 1.98 | 2.63 | — |
| — | 4.05 | 4.75 | 4.40 | — | — | 70 | — | — | 2.69 | 2.42 | 2.96 | — |
| — | 3.85 | 4.20 | 4.03 | — | — | 71 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 3.25 | 4.30 | 3.77 | — | — | 72 | 44.7% | -0.49 | 3.77 | 3.60 | 3.95 | — |
| — | 2.49 | 3.40 | 2.94 | — | — | 73 | — | — | 4.38 | 4.15 | 4.60 | — |
| — | 2.60 | 3.25 | 2.92 | — | — | 74 | — | — | 4.92 | 4.10 | 5.75 | — |
| — | 2.10 | 2.44 | 2.27 | — | — | 75 | — | — | 5.62 | 4.70 | 6.55 | — |
| — | 1.52 | 2.07 | 1.79 | — | — | 76 | — | — | 6.33 | 5.45 | 7.20 | — |
| — | 1.30 | 1.89 | 1.59 | — | — | 77 | — | — | 7.03 | 6.30 | 7.75 | — |
| — | 1.16 | 1.55 | 1.35 | — | — | 78 | 45.2% | -0.73 | 7.65 | 6.55 | 8.75 | — |
| — | 0.99 | 1.60 | 1.29 | +0.25 | 45.4% | 79 | — | — | 8.80 | 7.35 | 10.25 | — |
| — | 0.95 | 1.11 | 1.03 | — | — | 80 | — | — | 9.45 | 8.20 | 10.70 | — |
| — | 0.83 | 0.94 | 0.89 | — | — | 81 | 45.7% | -0.82 | 10.20 | 8.95 | 11.45 | — |
| — | 0.50 | 0.79 | 0.65 | — | — | 82 | — | — | 11.12 | 9.90 | 12.35 | — |
| — | 0.29 | 0.69 | 0.49 | +0.15 | 46.1% | 83 | 46.1% | -0.86 | 11.97 | 10.50 | 13.45 | — |
| — | 0.29 | 0.57 | 0.43 | +0.13 | 46.4% | 84 | 46.4% | -0.88 | 12.65 | 11.20 | 14.10 | — |
| — | 0.26 | 0.50 | 0.38 | +0.11 | 46.7% | 85 | 46.7% | -0.90 | 13.62 | 12.20 | 15.05 | — |
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.