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 | |
| — | 12.65 | 14.55 | 13.60 | +1.00 | 39.0% | 58 | 39.0% | -0.00 | — | — | 0.95 | — |
| — | 11.65 | 13.65 | 12.65 | +1.00 | 38.1% | 59 | 38.1% | -0.00 | — | — | 0.10 | — |
| — | 10.90 | 12.20 | 11.55 | +0.99 | 37.2% | 60 | 37.2% | -0.01 | — | — | 0.03 | — |
| — | 9.95 | 11.50 | 10.72 | +0.99 | 36.3% | 61 | 36.3% | -0.01 | — | — | 0.16 | — |
| — | 8.95 | 10.50 | 9.72 | +0.98 | 35.4% | 62 | 35.4% | -0.02 | — | — | 0.23 | — |
| — | 8.00 | 9.50 | 8.75 | +0.97 | 34.6% | 63 | 34.6% | -0.03 | — | — | 0.08 | — |
| — | 7.00 | 8.30 | 7.65 | +0.96 | 33.9% | 64 | 33.9% | -0.04 | 0.10 | 0.08 | 0.13 | — |
| — | 6.10 | 7.95 | 7.03 | +0.93 | 33.2% | 65 | 33.2% | -0.06 | 0.14 | 0.13 | 0.15 | — |
| — | 5.20 | 6.10 | 5.65 | +0.90 | 32.6% | 66 | 32.6% | -0.10 | 0.21 | 0.20 | 0.22 | — |
| — | 4.20 | 5.45 | 4.83 | +0.86 | 32.1% | 67 | 32.1% | -0.14 | 0.32 | 0.25 | 0.39 | — |
| — | 3.70 | 4.20 | 3.95 | +0.80 | 31.7% | 68 | 31.7% | -0.19 | 0.49 | 0.46 | 0.52 | — |
| — | 2.80 | 3.95 | 3.38 | +0.73 | 31.4% | 69 | 31.4% | -0.27 | 0.70 | 0.66 | 0.75 | — |
| — | 2.47 | 2.79 | 2.63 | — | — | 70 | 31.2% | -0.34 | 1.04 | 0.99 | 1.10 | — |
| — | 1.93 | 2.17 | 2.05 | +0.57 | 31.1% | 71 | — | — | 1.45 | 1.39 | 1.50 | — |
| — | 1.46 | 1.67 | 1.56 | +0.48 | 31.1% | 72 | 31.1% | -0.52 | 2.07 | 1.89 | 2.25 | — |
| — | 1.05 | 1.18 | 1.11 | +0.39 | 31.2% | 73 | 31.2% | -0.61 | 2.56 | 2.43 | 2.69 | — |
| — | 0.76 | 0.87 | 0.81 | +0.30 | 31.4% | 74 | 31.4% | -0.70 | 3.23 | 2.80 | 3.65 | — |
| — | 0.54 | 0.62 | 0.58 | +0.24 | 31.6% | 75 | 31.6% | -0.78 | 4.00 | 3.60 | 4.40 | — |
| — | 0.37 | 0.46 | 0.41 | +0.18 | 32.0% | 76 | 32.0% | -0.83 | 4.88 | 3.70 | 6.05 | — |
| — | 0.22 | 0.32 | 0.27 | +0.13 | 32.4% | 77 | 32.4% | -0.88 | 5.78 | 5.45 | 6.10 | — |
| — | 0.18 | 0.25 | 0.21 | +0.10 | 32.9% | 78 | 32.9% | -0.92 | 6.95 | 6.45 | 7.45 | — |
| — | 0.01 | 0.16 | 0.09 | +0.07 | 33.5% | 79 | 33.5% | -0.94 | 7.83 | 6.85 | 8.80 | — |
| — | 0.09 | 0.12 | 0.10 | +0.05 | 34.1% | 80 | 34.1% | -0.96 | 8.57 | 7.70 | 9.45 | — |
| — | — | 0.15 | — | +0.04 | 34.7% | 81 | 34.7% | -0.98 | 9.78 | 8.75 | 10.80 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 35.4% | 82 | 35.4% | -0.99 | 10.82 | 9.85 | 11.80 | — |
| — | — | 0.55 | — | +0.02 | 36.1% | 83 | 36.1% | -1.00 | 11.75 | 10.75 | 12.75 | — |
| — | — | 0.70 | — | +0.01 | 36.7% | 84 | 36.7% | -1.00 | 12.80 | 11.85 | 13.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.4% | 85 | 37.4% | -1.00 | 13.75 | 12.75 | 14.75 | — |
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.