Spot 71.49
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 15.10 | 14.45 | +1.00 | 41.8% | 57 | 41.8% | +0.00 | — | — | 1.01 | — |
| — | 12.95 | 13.80 | 13.38 | +1.00 | 41.0% | 58 | 41.0% | +0.00 | — | — | 0.95 | — |
| — | 11.80 | 12.90 | 12.35 | +1.00 | 40.3% | 59 | 40.3% | -0.00 | — | — | 0.95 | — |
| — | 10.90 | 11.95 | 11.43 | +1.00 | 39.8% | 60 | 39.8% | -0.00 | — | — | 0.01 | — |
| — | 10.00 | 11.05 | 10.53 | +1.00 | 39.5% | 61 | 39.5% | -0.00 | — | — | 0.06 | — |
| — | 8.80 | 10.00 | 9.40 | +1.00 | 39.5% | 62 | 39.5% | -0.00 | — | — | 0.01 | — |
| — | 8.35 | 9.30 | 8.82 | +1.00 | 39.6% | 62.5 | 39.6% | -0.00 | — | — | 0.01 | — |
| — | 8.10 | 8.85 | 8.47 | +1.00 | 39.7% | 63 | 39.7% | -0.00 | — | — | 0.06 | — |
| — | 7.10 | 7.90 | 7.50 | +1.00 | 39.8% | 64 | 39.8% | -0.00 | — | — | 0.11 | — |
| — | 6.05 | 6.85 | 6.45 | +0.99 | 39.6% | 65 | 39.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.15 | 5.80 | 5.47 | +0.98 | 38.8% | 66 | 38.8% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 4.45 | 4.70 | 4.58 | +0.96 | 37.5% | 67 | 37.5% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 3.85 | 4.50 | 4.17 | +0.94 | 36.9% | 67.5 | 36.9% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.35 | 3.90 | 3.62 | +0.91 | 36.3% | 68 | 36.3% | -0.09 | 0.12 | 0.10 | 0.13 | — |
| — | 2.57 | 2.85 | 2.71 | +0.84 | 35.3% | 69 | 35.3% | -0.16 | 0.22 | 0.20 | 0.24 | — |
| — | 1.88 | 2.03 | 1.96 | +0.73 | 34.7% | 70 | 34.7% | -0.27 | 0.42 | 0.40 | 0.45 | — |
| — | 1.25 | 1.35 | 1.30 | +0.59 | 34.4% | 71 | 34.4% | -0.41 | 0.78 | 0.74 | 0.81 | — |
| — | 0.80 | 0.84 | 0.82 | +0.43 | 34.5% | 72 | 34.5% | -0.57 | 1.30 | 1.24 | 1.36 | — |
| — | 0.59 | 0.66 | 0.62 | +0.36 | 34.6% | 72.5 | 34.6% | -0.64 | 1.61 | 1.54 | 1.68 | — |
| — | 0.43 | 0.48 | 0.46 | +0.30 | 34.9% | 73 | 34.9% | -0.70 | 1.98 | 1.89 | 2.07 | — |
| — | 0.24 | 0.29 | 0.27 | +0.19 | 35.7% | 74 | 35.7% | -0.81 | 3.01 | 2.67 | 3.35 | — |
| — | 0.14 | 0.15 | 0.14 | +0.12 | 37.0% | 75 | 37.0% | -0.89 | 3.77 | 3.50 | 4.05 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 38.6% | 76 | 38.6% | -0.93 | 4.80 | 4.30 | 5.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 40.3% | 77 | 40.3% | -0.96 | 5.75 | 5.30 | 6.20 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 77.5 | 41.2% | -0.97 | 6.25 | 5.85 | 6.65 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 78 | 42.1% | -0.98 | 6.78 | 6.35 | 7.20 | — |
| — | — | 0.09 | — | +0.02 | 43.9% | 79 | 43.9% | -0.99 | 7.70 | 7.20 | 8.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.2% | 80 | 45.2% | -1.00 | 8.68 | 8.10 | 9.25 | — |
| — | — | 0.08 | — | +0.00 | 45.4% | 81 | 45.4% | -1.00 | 9.93 | 9.20 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 44.9% | 82 | 44.9% | -1.00 | 10.82 | 10.00 | 11.65 | — |
| — | — | 0.06 | — | +0.00 | 44.6% | 82.5 | 44.6% | -1.00 | 11.22 | 10.65 | 11.80 | — |
| — | — | 0.24 | — | +0.00 | 44.2% | 83 | 44.2% | -1.00 | 12.00 | 11.05 | 12.95 | — |
| — | — | 0.10 | — | +0.00 | 43.4% | 84 | 43.4% | -1.00 | 12.97 | 12.00 | 13.95 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 85 | 42.8% | -1.00 | 13.68 | 13.10 | 14.25 | — |
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.