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 | |
| — | 13.30 | 14.65 | 13.97 | +1.00 | 47.4% | 58 | 47.4% | -0.00 | — | — | 0.75 | — |
| — | 12.30 | 13.40 | 12.85 | +1.00 | 45.6% | 59 | 45.6% | -0.00 | — | — | 0.05 | — |
| — | 11.15 | 11.85 | 11.50 | +0.99 | 44.0% | 60 | 44.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.15 | 12.60 | 11.38 | +0.99 | 42.5% | 61 | 42.5% | -0.01 | — | — | 0.07 | — |
| — | 9.15 | 11.10 | 10.12 | +0.99 | 41.1% | 62 | 41.1% | -0.01 | — | — | 0.05 | — |
| — | 8.10 | 10.60 | 9.35 | +0.98 | 39.9% | 63 | 39.9% | -0.02 | — | — | 0.19 | — |
| — | 7.25 | 8.50 | 7.88 | +0.97 | 38.8% | 64 | 38.8% | -0.03 | 0.10 | 0.06 | 0.15 | — |
| — | 6.35 | 6.90 | 6.62 | +0.95 | 37.9% | 65 | 37.9% | -0.05 | 0.12 | 0.08 | 0.16 | — |
| — | 5.55 | 5.90 | 5.72 | +0.93 | 37.1% | 66 | 37.1% | -0.07 | 0.18 | 0.16 | 0.20 | — |
| — | 4.70 | 5.10 | 4.90 | +0.90 | 36.5% | 67 | 36.5% | -0.10 | 0.30 | 0.26 | 0.34 | — |
| — | 3.85 | 4.20 | 4.03 | +0.86 | 36.1% | 68 | 36.1% | -0.14 | 0.45 | 0.41 | 0.49 | — |
| — | 3.05 | 3.50 | 3.27 | +0.80 | 35.8% | 69 | 35.8% | -0.20 | 0.68 | 0.65 | 0.70 | — |
| — | 2.23 | 2.84 | 2.54 | +0.73 | 35.7% | 70 | 35.7% | -0.27 | 1.00 | 0.97 | 1.04 | — |
| — | 1.90 | 2.11 | 2.00 | +0.66 | 35.8% | 71 | 35.8% | -0.34 | 1.43 | 1.36 | 1.49 | — |
| — | 1.43 | 1.53 | 1.48 | — | — | 72 | — | — | 1.96 | 1.89 | 2.02 | — |
| — | 1.05 | 1.14 | 1.09 | — | — | 73 | 36.1% | -0.51 | 2.57 | 2.50 | 2.64 | — |
| — | 0.75 | 0.84 | 0.80 | +0.40 | 36.4% | 74 | 36.4% | -0.60 | 3.30 | 3.20 | 3.40 | — |
| — | 0.53 | 0.61 | 0.57 | +0.32 | 36.8% | 75 | 36.8% | -0.68 | 3.98 | 3.65 | 4.30 | — |
| — | 0.35 | 0.45 | 0.40 | +0.24 | 37.1% | 76 | 37.1% | -0.76 | 4.78 | 4.45 | 5.10 | — |
| — | 0.22 | 0.41 | 0.32 | +0.18 | 37.4% | 77 | 37.4% | -0.82 | 5.85 | 5.55 | 6.15 | — |
| — | 0.05 | 0.24 | 0.14 | +0.14 | 37.8% | 78 | 37.8% | -0.87 | 6.65 | 5.95 | 7.35 | — |
| — | 0.07 | 0.18 | 0.12 | +0.10 | 38.1% | 79 | 38.1% | -0.91 | 7.38 | 6.95 | 7.80 | — |
| — | 0.05 | 0.13 | 0.09 | +0.07 | 38.5% | 80 | 38.5% | -0.94 | 8.57 | 8.45 | 8.70 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 38.9% | 81 | 38.9% | -0.96 | 9.28 | 8.55 | 10.00 | — |
| — | — | 0.08 | — | +0.03 | 39.3% | 82 | 39.3% | -0.98 | 10.28 | 9.80 | 10.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 39.7% | 83 | 39.7% | -0.99 | 11.38 | 10.75 | 12.00 | — |
| — | — | 0.15 | — | +0.02 | 40.1% | 84 | 40.1% | -1.00 | 12.05 | 11.00 | 13.10 | — |
| — | — | 0.07 | — | +0.01 | 40.6% | 85 | 40.6% | -1.00 | 13.47 | 13.20 | 13.75 | — |
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.