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 | |
| — | 11.50 | 15.55 | 13.53 | +1.00 | 49.9% | 58 | 49.9% | +0.00 | — | — | 0.10 | — |
| — | 10.50 | 14.45 | 12.47 | +1.00 | 49.1% | 59 | 49.1% | +0.00 | — | — | 0.01 | — |
| — | 10.40 | 12.55 | 11.47 | +1.00 | 48.4% | 60 | 48.4% | +0.00 | — | — | 0.01 | — |
| — | 9.75 | 10.75 | 10.25 | — | — | 61 | — | — | — | — | 0.01 | — |
| — | 8.50 | 10.30 | 9.40 | +1.00 | 50.1% | 62 | — | — | — | — | 0.01 | — |
| — | 7.50 | 9.40 | 8.45 | +1.00 | 56.2% | 63 | 56.2% | -0.00 | — | — | 0.01 | — |
| — | 6.50 | 8.50 | 7.50 | +1.00 | 64.0% | 64 | — | — | — | — | 0.01 | — |
| — | 5.50 | 6.70 | 6.10 | +0.99 | 68.7% | 65 | 68.7% | -0.01 | — | — | 0.01 | — |
| — | 5.35 | 6.70 | 6.03 | +0.99 | 65.9% | 66 | 65.9% | -0.01 | — | — | 0.01 | — |
| — | 4.55 | 4.70 | 4.62 | +0.99 | 56.9% | 67 | 56.9% | -0.01 | — | — | 0.01 | — |
| — | 3.55 | 3.70 | 3.62 | — | — | 68 | — | — | — | — | 0.07 | — |
| — | 2.52 | 2.66 | 2.59 | +0.96 | 39.9% | 69 | 39.9% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.65 | 1.70 | 1.68 | +0.89 | 35.5% | 70 | 35.5% | -0.11 | 0.07 | 0.06 | 0.07 | — |
| — | 0.85 | 0.87 | 0.86 | +0.69 | 33.6% | 71 | 33.6% | -0.31 | 0.26 | 0.25 | 0.26 | — |
| — | 0.33 | 0.34 | 0.34 | +0.38 | 33.7% | 72 | — | — | 0.72 | 0.70 | 0.74 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 73 | — | — | 1.32 | 1.00 | 1.65 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 74 | — | — | 2.80 | 2.00 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 75 | — | — | 3.25 | 2.50 | 4.00 | — |
| — | — | 0.03 | — | — | — | 76 | — | — | 4.45 | 3.50 | 5.40 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 77 | 61.7% | -0.99 | 5.45 | 4.20 | 6.70 | — |
| — | — | 0.01 | — | — | — | 78 | — | — | 6.60 | 5.45 | 7.75 | — |
| — | — | 0.01 | — | — | — | 79 | — | — | 7.88 | 6.55 | 9.20 | — |
| — | — | 0.01 | — | — | — | 80 | 46.5% | -1.00 | 8.53 | 7.15 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 81 | 43.7% | -1.00 | 9.88 | 9.00 | 10.75 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 82 | 42.8% | -1.00 | 10.88 | 9.55 | 12.20 | — |
| — | — | 0.01 | — | +0.00 | 42.7% | 83 | 42.7% | -1.00 | 11.62 | 10.50 | 12.75 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 84 | 42.9% | -1.00 | 12.88 | 11.55 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 43.2% | 85 | 43.2% | -1.00 | 13.90 | 12.55 | 15.25 | — |
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.