Spot 71.70
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.45 | 15.35 | 14.40 | +0.99 | 88.4% | 57 | 88.4% | -0.01 | — | — | 0.25 | — |
| — | 12.70 | 14.90 | 13.80 | +0.99 | 84.4% | 58 | 84.4% | -0.01 | — | — | 0.43 | — |
| — | 11.70 | 14.25 | 12.97 | +0.99 | 80.6% | 59 | 80.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.45 | 13.30 | 11.88 | +0.99 | 77.1% | 60 | 77.1% | -0.01 | — | — | 0.05 | — |
| — | 9.00 | 11.50 | 10.25 | +0.98 | 73.9% | 61 | 73.9% | -0.02 | — | — | 0.10 | — |
| — | 8.25 | 10.80 | 9.53 | +0.98 | 71.0% | 62 | 71.0% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 7.05 | 10.35 | 8.70 | +0.97 | 68.4% | 63 | 68.4% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 6.80 | 8.60 | 7.70 | +0.95 | 66.2% | 64 | 66.2% | -0.05 | 0.09 | 0.01 | 0.17 | — |
| — | 5.45 | 8.15 | 6.80 | +0.93 | 64.3% | 65 | 64.3% | -0.07 | 0.17 | 0.14 | 0.19 | — |
| — | 4.90 | 6.70 | 5.80 | +0.90 | 62.8% | 66 | 62.8% | -0.10 | 0.27 | 0.19 | 0.35 | — |
| — | 3.95 | 5.80 | 4.88 | +0.86 | 61.5% | 67 | 61.5% | -0.14 | 0.34 | 0.27 | 0.41 | — |
| — | 3.25 | 5.30 | 4.28 | +0.81 | 60.5% | 68 | 60.5% | -0.19 | 0.52 | 0.45 | 0.58 | — |
| — | 3.25 | 4.00 | 3.62 | +0.75 | 59.9% | 69 | 59.9% | -0.25 | 0.63 | 0.44 | 0.82 | — |
| — | 2.59 | 3.10 | 2.85 | +0.67 | 59.6% | 70 | 59.6% | -0.33 | 1.03 | 0.92 | 1.15 | — |
| — | 2.01 | 2.58 | 2.29 | +0.58 | 59.5% | 71 | 59.5% | -0.42 | 1.45 | 1.27 | 1.62 | — |
| — | 1.65 | 1.88 | 1.76 | +0.50 | 59.7% | 72 | 59.7% | -0.50 | 1.85 | 1.69 | 2.01 | — |
| — | 1.24 | 1.45 | 1.34 | +0.41 | 60.2% | 73 | 60.2% | -0.59 | 2.48 | 2.22 | 2.74 | — |
| — | 0.76 | 1.27 | 1.01 | +0.33 | 60.9% | 74 | 60.9% | -0.67 | 3.15 | 2.84 | 3.45 | — |
| — | 0.57 | 0.79 | 0.68 | +0.26 | 61.9% | 75 | 61.9% | -0.74 | 3.92 | 3.65 | 4.20 | — |
| — | 0.36 | 0.52 | 0.44 | +0.20 | 63.0% | 76 | 63.0% | -0.80 | 4.65 | 4.25 | 5.05 | — |
| — | 0.30 | 0.39 | 0.34 | +0.16 | 64.4% | 77 | 64.4% | -0.85 | 5.95 | 5.20 | 6.70 | — |
| — | 0.16 | 0.30 | 0.23 | +0.12 | 66.0% | 78 | 66.0% | -0.88 | 6.83 | 6.05 | 7.60 | — |
| — | 0.12 | 0.27 | 0.20 | +0.09 | 67.7% | 79 | 67.7% | -0.91 | 7.45 | 6.40 | 8.50 | — |
| — | 0.11 | 0.21 | 0.16 | +0.07 | 69.6% | 80 | 69.6% | -0.93 | 7.83 | 6.60 | 9.05 | — |
| — | 0.01 | 0.13 | 0.07 | +0.05 | 71.5% | 81 | 71.5% | -0.95 | 9.40 | 7.65 | 11.15 | — |
| — | — | 0.12 | — | +0.04 | 73.6% | 82 | 73.6% | -0.96 | 10.38 | 8.60 | 12.15 | — |
| — | — | 0.25 | — | +0.04 | 75.7% | 83 | 75.7% | -0.97 | 11.35 | 10.30 | 12.40 | — |
| — | — | 0.27 | — | +0.03 | 77.9% | 84 | 77.9% | -0.97 | 12.50 | 10.90 | 14.10 | — |
| — | — | 0.26 | — | +0.02 | 80.2% | 85 | 80.2% | -0.98 | 13.28 | 12.15 | 14.40 | — |
| — | — | 0.14 | — | +0.02 | 82.4% | 86 | 82.4% | -0.98 | 14.80 | 13.50 | 16.10 | — |
| — | — | 0.48 | — | +0.02 | 84.7% | 87 | 84.7% | -0.99 | 15.50 | 13.90 | 17.10 | — |
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.