Spot 71.42
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.30 | 11.80 | 11.55 | — | — | 60 | 51.5% | -0.00 | — | — | 0.01 | — |
| — | 9.85 | 10.85 | 10.35 | +1.00 | 50.7% | 61 | 50.7% | -0.00 | — | — | 0.10 | — |
| — | 8.45 | 9.75 | 9.10 | +1.00 | 49.9% | 62 | 49.9% | -0.00 | — | — | 0.19 | — |
| — | 7.95 | 9.35 | 8.65 | +1.00 | 49.5% | 62.5 | 49.5% | -0.00 | — | — | 0.08 | — |
| — | 8.35 | 8.85 | 8.60 | +0.99 | 49.1% | 63 | 49.1% | -0.01 | — | — | 0.07 | — |
| — | 7.35 | 7.75 | 7.55 | +0.99 | 48.2% | 64 | 48.2% | -0.01 | — | — | 0.75 | — |
| — | 5.90 | 6.80 | 6.35 | +0.98 | 47.1% | 65 | 47.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.30 | 7.05 | 6.17 | +0.97 | 45.6% | 66 | 45.6% | -0.03 | — | — | 0.07 | — |
| — | 4.40 | 5.65 | 5.03 | +0.96 | 44.0% | 67 | 44.0% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 2.83 | 4.55 | 3.69 | +0.94 | 43.1% | 67.5 | 43.1% | -0.06 | 0.10 | 0.08 | 0.11 | — |
| — | 3.45 | 3.75 | 3.60 | +0.93 | 42.3% | 68 | 42.3% | -0.07 | 0.12 | 0.11 | 0.14 | — |
| — | 2.65 | 2.85 | 2.75 | +0.88 | 41.0% | 69 | 41.0% | -0.12 | 0.26 | 0.23 | 0.29 | — |
| — | 1.89 | 2.07 | 1.98 | +0.81 | 40.2% | 70 | 40.2% | -0.19 | 0.47 | 0.45 | 0.49 | — |
| — | 1.27 | 1.39 | 1.33 | +0.72 | 40.2% | 71 | 40.2% | -0.28 | 0.82 | 0.75 | 0.89 | — |
| — | 0.80 | 0.87 | 0.83 | +0.59 | 40.9% | 72 | 40.9% | -0.41 | 1.33 | 1.25 | 1.42 | — |
| — | 0.63 | 0.69 | 0.66 | +0.52 | 41.4% | 72.5 | 41.4% | -0.48 | 1.66 | 1.57 | 1.75 | — |
| — | 0.49 | 0.53 | 0.51 | +0.46 | 42.0% | 73 | 42.0% | -0.54 | 2.04 | 1.98 | 2.10 | — |
| — | 0.29 | 0.32 | 0.30 | +0.34 | 43.3% | 74 | 43.3% | -0.66 | 2.79 | 2.66 | 2.91 | — |
| — | 0.17 | 0.19 | 0.18 | +0.23 | 45.0% | 75 | 45.0% | -0.77 | 3.73 | 3.60 | 3.85 | — |
| — | 0.10 | 0.12 | 0.11 | +0.15 | 46.9% | 76 | 46.9% | -0.85 | 4.67 | 4.55 | 4.80 | — |
| — | 0.05 | 0.09 | 0.07 | +0.10 | 48.7% | 77 | 48.7% | -0.90 | 5.62 | 5.50 | 5.75 | — |
| — | 0.04 | 0.08 | 0.06 | +0.07 | 49.5% | 77.5 | 49.5% | -0.93 | 6.08 | 5.80 | 6.35 | — |
| — | 0.03 | 0.09 | 0.06 | +0.06 | 50.1% | 78 | 50.1% | -0.95 | 6.38 | 5.80 | 6.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 51.7% | 79 | 51.7% | -0.96 | 7.28 | 6.80 | 7.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 54.8% | 80 | 54.8% | -0.98 | 8.47 | 8.25 | 8.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 57.5% | 81 | 57.5% | -0.99 | 9.05 | 8.40 | 9.70 | — |
| — | — | 0.01 | — | +0.01 | 58.6% | 82 | 58.6% | -1.00 | 10.15 | 9.45 | 10.85 | — |
| — | — | 0.01 | — | +0.01 | 58.9% | 82.5 | 58.9% | -1.00 | 11.03 | 10.15 | 11.90 | — |
| — | — | 0.01 | — | +0.01 | 59.1% | 83 | 59.1% | -1.00 | 11.18 | 10.50 | 11.85 | — |
| — | — | 0.01 | — | +0.00 | 59.7% | 84 | 59.7% | -1.00 | 12.28 | 11.50 | 13.05 | — |
| — | — | 0.01 | — | +0.00 | 60.3% | 85 | 60.3% | -1.00 | 13.50 | 13.30 | 13.70 | — |
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.