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 | |
| — | 12.25 | 14.75 | 13.50 | +1.00 | 43.3% | 58 | 43.3% | -0.00 | — | — | 0.07 | — |
| — | 11.25 | 13.90 | 12.57 | +1.00 | 42.6% | 59 | 42.6% | -0.00 | — | — | 0.18 | — |
| — | 11.20 | 12.70 | 11.95 | +1.00 | 41.9% | 60 | 41.9% | -0.00 | — | — | 0.02 | — |
| — | 9.00 | 11.75 | 10.38 | +1.00 | 41.3% | 61 | 41.3% | -0.00 | — | — | 0.21 | — |
| — | 8.40 | 10.50 | 9.45 | +0.99 | 40.6% | 62 | 40.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.70 | 9.65 | 8.68 | +0.99 | 39.6% | 63 | 39.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.20 | 9.00 | 7.60 | +0.98 | 38.1% | 64 | 38.1% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 6.30 | 6.95 | 6.62 | +0.97 | 36.4% | 65 | 36.4% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 5.60 | 6.55 | 6.08 | +0.95 | 34.3% | 66 | 34.3% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 4.65 | 5.10 | 4.88 | +0.92 | 32.4% | 67 | 32.4% | -0.08 | 0.12 | 0.11 | 0.12 | — |
| — | 4.15 | 4.40 | 4.28 | +0.90 | 31.6% | 67.5 | 31.6% | -0.10 | 0.16 | 0.15 | 0.17 | — |
| — | 3.80 | 3.95 | 3.88 | +0.88 | 31.1% | 68 | 31.1% | -0.12 | 0.20 | 0.20 | 0.21 | — |
| — | 2.93 | 3.05 | 2.99 | +0.81 | 30.3% | 69 | 30.3% | -0.19 | 0.36 | 0.35 | 0.37 | — |
| — | 2.24 | 2.27 | 2.25 | +0.71 | 30.2% | 70 | 30.2% | -0.29 | 0.60 | 0.59 | 0.62 | — |
| — | 1.62 | 1.65 | 1.64 | +0.59 | 30.8% | 71 | 30.8% | -0.41 | 0.97 | 0.95 | 1.00 | — |
| — | 1.12 | 1.16 | 1.14 | +0.47 | 31.1% | 72 | 31.1% | -0.54 | 1.49 | 1.46 | 1.52 | — |
| — | 0.93 | 0.96 | 0.94 | +0.41 | 31.1% | 72.5 | 31.1% | -0.60 | 1.78 | 1.76 | 1.81 | — |
| — | 0.74 | 0.78 | 0.76 | +0.35 | 31.3% | 73 | 31.3% | -0.65 | 2.08 | 2.02 | 2.15 | — |
| — | 0.48 | 0.50 | 0.49 | +0.25 | 31.6% | 74 | 31.6% | -0.75 | 2.94 | 2.68 | 3.20 | — |
| — | 0.30 | 0.31 | 0.30 | +0.17 | 31.8% | 75 | 31.8% | -0.83 | 3.67 | 3.60 | 3.75 | — |
| — | 0.18 | 0.20 | 0.19 | +0.11 | 32.4% | 76 | 32.4% | -0.89 | 5.17 | 4.45 | 5.90 | — |
| — | 0.12 | 0.13 | 0.12 | +0.08 | 33.4% | 77 | 33.4% | -0.93 | 5.47 | 5.05 | 5.90 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 34.0% | 77.5 | 34.0% | -0.95 | 6.00 | 5.80 | 6.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 34.8% | 78 | 34.8% | -0.96 | 6.88 | 5.95 | 7.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 36.9% | 79 | 36.9% | -0.97 | 8.18 | 7.30 | 9.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 39.4% | 80 | 39.4% | -0.98 | 8.90 | 8.20 | 9.60 | — |
| — | — | 0.05 | — | +0.02 | 41.9% | 81 | 41.9% | -0.98 | 9.65 | 9.20 | 10.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 44.4% | 82 | 44.4% | -0.99 | 10.43 | 10.30 | 10.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 45.7% | 82.5 | 45.7% | -0.99 | 10.95 | 9.70 | 12.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 47.0% | 83 | 47.0% | -0.99 | 11.55 | 9.60 | 13.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 49.6% | 84 | 49.6% | -0.99 | 12.68 | 10.85 | 14.50 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 85 | 52.0% | -0.99 | 13.43 | 13.30 | 13.55 | — |
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.