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 | |
| — | 26.50 | 28.15 | 27.32 | +0.97 | 43.6% | 45 | 43.6% | -0.03 | 0.22 | 0.11 | 0.33 | — |
| — | 23.90 | 26.85 | 25.38 | +0.95 | 42.5% | 47.5 | 42.5% | -0.05 | 0.39 | 0.28 | 0.50 | — |
| — | 22.80 | 24.50 | 23.65 | +0.93 | 41.6% | 50 | 41.6% | -0.07 | 0.66 | 0.61 | 0.71 | — |
| — | 18.90 | 19.45 | 19.18 | +0.88 | 40.3% | 55 | 40.3% | -0.12 | 1.26 | 1.15 | 1.37 | — |
| — | 16.00 | 18.40 | 17.20 | +0.85 | 39.8% | 57.5 | 39.8% | -0.15 | 1.66 | 1.42 | 1.90 | — |
| — | 14.30 | 15.60 | 14.95 | +0.81 | 39.5% | 60 | — | — | 2.37 | 2.17 | 2.57 | — |
| — | 12.60 | 13.75 | 13.18 | — | — | 62.5 | — | — | 2.87 | 2.73 | 3.00 | — |
| — | 11.40 | 11.85 | 11.62 | — | — | 65 | 39.0% | -0.29 | 3.77 | 3.70 | 3.85 | — |
| — | 10.05 | 10.40 | 10.22 | — | — | 67.5 | 38.9% | -0.34 | 4.85 | 4.65 | 5.05 | — |
| — | 8.75 | 9.00 | 8.88 | — | — | 70 | 38.8% | -0.39 | 5.92 | 5.80 | 6.05 | — |
| — | 7.60 | 7.70 | 7.65 | — | — | 72.5 | — | — | 7.10 | 6.75 | 7.45 | — |
| — | 6.40 | 6.65 | 6.53 | +0.51 | 38.7% | 75 | — | — | 8.45 | 8.05 | 8.85 | — |
| — | 5.55 | 5.65 | 5.60 | +0.46 | 38.7% | 77.5 | 38.7% | -0.56 | 10.03 | 9.55 | 10.50 | — |
| — | 4.60 | 4.80 | 4.70 | +0.41 | 38.7% | 80 | 38.7% | -0.61 | 11.90 | 11.50 | 12.30 | — |
| — | 3.80 | 4.25 | 4.03 | +0.37 | 38.8% | 82.5 | 38.8% | -0.66 | 13.72 | 12.85 | 14.60 | — |
| — | 3.40 | 3.50 | 3.45 | +0.32 | 38.8% | 85 | 38.8% | -0.71 | 15.57 | 15.30 | 15.85 | — |
| — | 2.36 | 2.47 | 2.42 | +0.25 | 39.1% | 90 | 39.1% | -0.79 | 19.73 | 18.65 | 20.80 | — |
| — | 1.65 | 1.79 | 1.72 | +0.19 | 39.5% | 95 | 39.5% | -0.85 | 24.65 | 23.60 | 25.70 | — |
| — | 1.26 | 1.29 | 1.27 | +0.15 | 40.0% | 100 | 40.0% | -0.91 | 28.55 | 27.40 | 29.70 | — |
| — | 0.86 | 1.05 | 0.95 | +0.11 | 40.5% | 105 | 40.5% | -0.95 | 33.88 | 32.60 | 35.15 | — |
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.