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 | |
| — | 11.10 | 13.50 | 12.30 | +0.97 | 60.1% | 59 | 60.1% | -0.03 | — | — | 0.37 | — |
| — | 10.15 | 13.10 | 11.62 | +0.96 | 59.5% | 60 | 59.5% | -0.04 | 0.14 | 0.01 | 0.27 | — |
| — | 9.95 | 11.70 | 10.82 | +0.95 | 58.9% | 61 | 58.9% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 9.00 | 11.30 | 10.15 | +0.93 | 58.4% | 62 | 58.4% | -0.07 | 0.21 | 0.09 | 0.34 | — |
| — | 8.05 | 10.05 | 9.05 | +0.91 | 57.9% | 63 | 57.9% | -0.09 | 0.32 | 0.14 | 0.50 | — |
| — | 6.40 | 9.05 | 7.72 | +0.89 | 57.5% | 64 | 57.5% | -0.11 | 0.43 | 0.28 | 0.59 | — |
| — | 6.25 | 7.85 | 7.05 | +0.85 | 57.1% | 65 | 57.1% | -0.14 | 0.56 | 0.50 | 0.62 | — |
| — | 5.50 | 7.10 | 6.30 | +0.82 | 56.8% | 66 | 56.8% | -0.18 | 0.71 | 0.65 | 0.78 | — |
| — | 5.35 | 6.40 | 5.88 | +0.78 | 56.6% | 67 | 56.6% | -0.22 | 0.95 | 0.82 | 1.09 | — |
| — | 4.65 | 5.45 | 5.05 | +0.73 | 56.4% | 68 | 56.4% | -0.27 | 1.21 | 1.05 | 1.36 | — |
| — | 3.95 | 4.95 | 4.45 | +0.68 | 56.2% | 69 | 56.2% | -0.32 | 1.45 | 1.09 | 1.81 | — |
| — | 3.35 | 4.10 | 3.73 | +0.63 | 56.1% | 70 | 56.1% | -0.38 | 1.79 | 1.43 | 2.15 | — |
| — | 2.95 | 3.45 | 3.20 | +0.57 | 56.1% | 71 | 56.1% | -0.43 | 2.22 | 1.89 | 2.55 | — |
| — | 2.35 | 2.94 | 2.65 | +0.51 | 56.1% | 72 | 56.1% | -0.49 | 2.85 | 2.64 | 3.05 | — |
| — | 1.86 | 2.54 | 2.20 | +0.45 | 56.2% | 73 | 56.2% | -0.55 | 3.38 | 3.15 | 3.60 | — |
| — | 1.68 | 2.19 | 1.94 | +0.40 | 56.4% | 74 | 56.4% | -0.60 | 4.03 | 3.70 | 4.35 | — |
| — | 1.30 | 1.60 | 1.45 | +0.35 | 56.6% | 75 | 56.6% | -0.65 | 4.65 | 4.15 | 5.15 | — |
| — | 0.97 | 1.42 | 1.20 | +0.30 | 56.8% | 76 | 56.8% | -0.70 | 5.35 | 4.80 | 5.90 | — |
| — | 0.81 | 1.16 | 0.98 | +0.26 | 57.1% | 77 | 57.1% | -0.75 | 6.25 | 5.80 | 6.70 | — |
| — | 0.66 | 0.91 | 0.79 | +0.22 | 57.4% | 78 | 57.4% | -0.79 | 7.08 | 6.65 | 7.50 | — |
| — | 0.47 | 0.77 | 0.62 | +0.18 | 57.7% | 79 | 57.7% | -0.82 | 8.12 | 7.30 | 8.95 | — |
| — | 0.40 | 0.66 | 0.53 | +0.15 | 58.1% | 80 | 58.1% | -0.85 | 8.40 | 7.00 | 9.80 | — |
| — | 0.33 | 0.64 | 0.48 | +0.13 | 58.5% | 81 | 58.5% | -0.88 | 9.82 | 8.95 | 10.70 | — |
| — | 0.26 | 0.55 | 0.41 | +0.11 | 58.9% | 82 | 58.9% | -0.90 | 10.32 | 9.00 | 11.65 | — |
| — | 0.14 | 0.52 | 0.33 | +0.09 | 59.4% | 83 | 59.4% | -0.92 | 11.53 | 10.50 | 12.55 | — |
| — | 0.01 | 0.48 | 0.24 | +0.07 | 59.8% | 84 | 59.8% | -0.93 | 12.93 | 11.80 | 14.05 | — |
| — | 0.15 | 0.34 | 0.24 | +0.06 | 60.3% | 85 | 60.3% | -0.95 | 13.35 | 12.25 | 14.45 | — |
| — | 0.09 | 0.39 | 0.24 | +0.05 | 60.8% | 86 | 60.8% | -0.96 | 14.75 | 13.35 | 16.15 | — |
| — | — | 1.03 | — | +0.04 | 61.3% | 87 | 61.3% | -0.97 | 15.70 | 14.25 | 17.15 | — |
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.