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 | |
| — | 12.70 | 15.05 | 13.88 | +0.96 | 44.5% | 58 | 44.5% | -0.04 | — | — | 0.93 | — |
| — | 11.95 | 14.05 | 13.00 | +0.95 | 44.1% | 59 | 44.1% | -0.05 | 0.24 | 0.01 | 0.48 | — |
| — | 10.70 | 13.25 | 11.97 | +0.94 | 43.6% | 60 | 43.6% | -0.06 | 0.20 | 0.10 | 0.30 | — |
| — | 10.30 | 11.85 | 11.07 | +0.92 | 43.2% | 61 | 43.2% | -0.08 | 0.35 | 0.27 | 0.43 | — |
| — | 9.35 | 10.60 | 9.97 | +0.90 | 42.8% | 62 | 42.8% | -0.10 | 0.36 | 0.23 | 0.49 | — |
| — | 8.50 | 9.55 | 9.03 | +0.88 | 42.5% | 63 | 42.5% | -0.12 | 0.55 | 0.50 | 0.60 | — |
| — | 7.85 | 8.65 | 8.25 | +0.85 | 42.2% | 64 | 42.2% | -0.15 | 0.72 | 0.62 | 0.83 | — |
| — | 7.35 | 7.85 | 7.60 | +0.82 | 41.9% | 65 | 41.9% | -0.18 | 0.86 | 0.84 | 0.89 | — |
| — | 6.20 | 8.00 | 7.10 | +0.78 | 41.7% | 66 | 41.7% | -0.22 | 1.08 | 1.00 | 1.16 | — |
| — | 5.50 | 6.20 | 5.85 | +0.74 | 41.5% | 67 | 41.5% | -0.26 | 1.36 | 1.30 | 1.42 | — |
| — | 4.85 | 6.40 | 5.62 | +0.70 | 41.4% | 68 | 41.4% | -0.30 | 1.70 | 1.63 | 1.76 | — |
| — | 4.65 | 5.00 | 4.83 | +0.65 | 41.3% | 69 | 41.3% | -0.35 | 2.05 | 1.95 | 2.15 | — |
| — | 4.00 | 4.50 | 4.25 | +0.61 | 41.2% | 70 | 41.2% | -0.40 | 2.44 | 2.37 | 2.50 | — |
| — | 3.50 | 4.05 | 3.77 | +0.56 | 41.1% | 71 | 41.1% | -0.45 | 2.94 | 2.82 | 3.05 | — |
| — | 3.10 | 3.35 | 3.23 | +0.51 | 41.1% | 72 | 41.1% | -0.49 | 3.42 | 3.30 | 3.55 | — |
| — | 2.65 | 2.87 | 2.76 | +0.46 | 41.1% | 73 | 41.1% | -0.55 | 3.85 | 3.05 | 4.65 | — |
| — | 2.18 | 2.40 | 2.29 | +0.41 | 41.2% | 74 | 41.2% | -0.59 | 4.25 | 3.75 | 4.75 | — |
| — | 1.86 | 2.05 | 1.96 | +0.37 | 41.2% | 75 | 41.2% | -0.64 | 4.83 | 4.25 | 5.40 | — |
| — | 1.56 | 1.90 | 1.73 | +0.33 | 41.3% | 76 | 41.3% | -0.68 | 5.55 | 4.65 | 6.45 | — |
| — | 1.24 | 1.50 | 1.37 | +0.28 | 41.4% | 77 | 41.4% | -0.72 | 6.65 | 6.15 | 7.15 | — |
| — | 0.91 | 1.22 | 1.06 | +0.25 | 41.5% | 78 | 41.5% | -0.76 | 7.33 | 6.60 | 8.05 | — |
| — | 0.93 | 1.00 | 0.96 | +0.22 | 41.6% | 79 | 41.6% | -0.79 | 8.05 | 7.00 | 9.10 | — |
| — | 0.75 | 0.87 | 0.81 | +0.19 | 41.8% | 80 | 41.8% | -0.82 | 9.28 | 8.70 | 9.85 | — |
| — | 0.59 | 0.75 | 0.67 | +0.16 | 41.9% | 81 | 41.9% | -0.85 | 9.70 | 8.70 | 10.70 | — |
| — | 0.54 | 0.59 | 0.56 | +0.13 | 42.0% | 82 | 42.0% | -0.88 | 11.12 | 10.60 | 11.65 | — |
| — | 0.12 | 0.48 | 0.30 | +0.08 | 42.4% | 85 | 42.4% | -0.93 | 13.68 | 12.75 | 14.60 | — |
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.