Spot 71.43
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.30 | 14.85 | 13.57 | +1.00 | 38.8% | 58 | 38.8% | -0.00 | — | — | 0.75 | — |
| — | 11.60 | 13.30 | 12.45 | +1.00 | 37.8% | 59 | 37.8% | -0.00 | — | — | 0.75 | — |
| — | 11.10 | 12.15 | 11.62 | +1.00 | 36.8% | 60 | 36.8% | -0.00 | — | — | 0.02 | — |
| — | 10.00 | 11.20 | 10.60 | +1.00 | 35.9% | 61 | — | — | — | — | 0.11 | — |
| — | 8.60 | 10.30 | 9.45 | — | — | 62 | — | — | — | — | 0.75 | — |
| — | 8.25 | 9.30 | 8.78 | — | — | 62.5 | — | — | — | — | 0.01 | — |
| — | 7.75 | 8.85 | 8.30 | — | — | 63 | 34.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 6.70 | 7.80 | 7.25 | — | — | 64 | — | — | — | — | 0.03 | — |
| — | 6.20 | 7.65 | 6.92 | +0.98 | 33.0% | 65 | 33.0% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 5.15 | 5.80 | 5.47 | +0.97 | 32.1% | 66 | 32.1% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 4.10 | 5.20 | 4.65 | +0.94 | 31.0% | 67 | 31.0% | -0.06 | 0.08 | 0.07 | 0.09 | — |
| — | 3.95 | 4.50 | 4.22 | +0.92 | 30.6% | 67.5 | 30.6% | -0.08 | 0.12 | 0.12 | 0.13 | — |
| — | 3.55 | 4.10 | 3.83 | +0.89 | 30.2% | 68 | 30.2% | -0.11 | 0.17 | 0.14 | 0.19 | — |
| — | 2.69 | 3.20 | 2.94 | +0.82 | 29.5% | 69 | 29.5% | -0.18 | 0.30 | 0.28 | 0.32 | — |
| — | 1.92 | 2.20 | 2.06 | +0.72 | 29.1% | 70 | 29.1% | -0.28 | 0.54 | 0.51 | 0.56 | — |
| — | 1.37 | 1.57 | 1.47 | +0.59 | 28.9% | 71 | 28.9% | -0.41 | 0.92 | 0.88 | 0.96 | — |
| — | 0.94 | 1.01 | 0.97 | +0.45 | 29.2% | 72 | 29.2% | -0.55 | 1.40 | 1.37 | 1.43 | — |
| — | 0.71 | 0.80 | 0.76 | +0.38 | 29.3% | 72.5 | 29.3% | -0.62 | 1.71 | 1.60 | 1.82 | — |
| — | 0.58 | 0.63 | 0.60 | +0.32 | 29.6% | 73 | 29.6% | -0.68 | 2.04 | 1.91 | 2.17 | — |
| — | 0.32 | 0.38 | 0.35 | +0.22 | 30.0% | 74 | 30.0% | -0.79 | 2.92 | 2.65 | 3.20 | — |
| — | 0.18 | 0.21 | 0.20 | +0.13 | 30.6% | 75 | 30.6% | -0.87 | 3.75 | 3.55 | 3.95 | — |
| — | 0.10 | 0.12 | 0.11 | +0.09 | 31.5% | 76 | 31.5% | -0.92 | 4.40 | 3.55 | 5.25 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 32.8% | 77 | 32.8% | -0.95 | 5.78 | 5.35 | 6.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 33.7% | 77.5 | 33.7% | -0.97 | 6.12 | 5.85 | 6.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 34.6% | 78 | 34.6% | -0.97 | 6.62 | 6.15 | 7.10 | — |
| — | — | 0.07 | — | +0.03 | 36.8% | 79 | 36.8% | -0.98 | 7.80 | 7.35 | 8.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 39.3% | 80 | 39.3% | -0.99 | 8.55 | 8.35 | 8.75 | — |
| — | — | 0.03 | — | +0.02 | 41.9% | 81 | 41.9% | -0.99 | 9.50 | 8.25 | 10.75 | — |
| — | — | 0.03 | — | +0.01 | 44.5% | 82 | 44.5% | -1.00 | 10.50 | 9.25 | 11.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 45.6% | 82.5 | 45.6% | -1.00 | 11.28 | 10.80 | 11.75 | — |
| — | — | 0.04 | — | +0.01 | 46.7% | 83 | 46.7% | -1.00 | 11.68 | 10.60 | 12.75 | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | — | 0.01 | — | +0.01 | 49.7% | 85 | 49.7% | -1.00 | 13.62 | 13.15 | 14.10 | — |
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.