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 | |
| — | 12.95 | 15.25 | 14.10 | +1.00 | 40.2% | 57 | 40.2% | -0.00 | — | — | 1.05 | — |
| — | 11.95 | 14.25 | 13.10 | +1.00 | 39.4% | 58 | 39.4% | -0.00 | — | — | 0.75 | — |
| — | 11.00 | 13.30 | 12.15 | +1.00 | 38.5% | 59 | 38.5% | -0.00 | — | — | 0.75 | — |
| — | 10.95 | 11.95 | 11.45 | +1.00 | 37.7% | 60 | 37.7% | -0.00 | — | — | 0.02 | — |
| — | 9.00 | 11.10 | 10.05 | +0.99 | 36.9% | 61 | 36.9% | -0.01 | — | — | 0.05 | — |
| — | 8.25 | 10.00 | 9.12 | +0.99 | 36.2% | 62 | 36.2% | -0.01 | — | — | 0.05 | — |
| — | 7.80 | 9.05 | 8.43 | +0.98 | 35.6% | 63 | 35.6% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 6.80 | 8.10 | 7.45 | +0.97 | 35.0% | 64 | 35.0% | -0.03 | — | — | 0.07 | — |
| — | 5.75 | 8.50 | 7.12 | +0.95 | 34.4% | 65 | 34.4% | -0.05 | 0.10 | 0.09 | 0.11 | — |
| — | 5.15 | 6.20 | 5.67 | +0.92 | 33.9% | 66 | 33.9% | -0.08 | 0.17 | 0.15 | 0.18 | — |
| — | 4.05 | 5.10 | 4.58 | +0.88 | 33.5% | 67 | 33.5% | -0.12 | 0.26 | 0.23 | 0.28 | — |
| — | 2.96 | 4.10 | 3.53 | — | — | 68 | — | — | 0.42 | 0.39 | 0.45 | — |
| — | 2.80 | 3.35 | 3.08 | +0.75 | 32.9% | 69 | 32.9% | -0.25 | 0.64 | 0.58 | 0.69 | — |
| — | 2.10 | 2.61 | 2.35 | +0.66 | 32.7% | 70 | 32.7% | -0.34 | 0.94 | 0.89 | 0.99 | — |
| — | 1.81 | 1.97 | 1.89 | +0.57 | 32.6% | 71 | 32.6% | -0.43 | 1.34 | 1.27 | 1.41 | — |
| — | 1.36 | 1.46 | 1.41 | +0.47 | 32.7% | 72 | 32.7% | -0.53 | 1.81 | 1.76 | 1.86 | — |
| — | 0.98 | 1.04 | 1.01 | +0.38 | 32.8% | 73 | 32.8% | -0.63 | 2.45 | 2.37 | 2.53 | — |
| — | 0.67 | 0.74 | 0.70 | +0.29 | 33.1% | 74 | 33.1% | -0.71 | 3.16 | 2.87 | 3.45 | — |
| — | 0.43 | 0.51 | 0.47 | +0.22 | 33.4% | 75 | 33.4% | -0.79 | 4.12 | 3.70 | 4.55 | — |
| — | 0.27 | 0.71 | 0.49 | +0.16 | 33.9% | 76 | 33.9% | -0.85 | 5.28 | 4.40 | 6.15 | — |
| — | 0.04 | 0.26 | 0.15 | +0.12 | 34.4% | 77 | 34.4% | -0.89 | 6.03 | 5.40 | 6.65 | — |
| — | 0.02 | 0.24 | 0.13 | +0.08 | 35.0% | 78 | 35.0% | -0.93 | 6.95 | 6.20 | 7.70 | — |
| — | — | 0.14 | — | +0.06 | 35.7% | 79 | 35.7% | -0.95 | 7.97 | 7.05 | 8.90 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 36.3% | 80 | 36.3% | -0.97 | 8.97 | 8.00 | 9.95 | — |
| — | — | 0.58 | — | +0.03 | 37.0% | 81 | 37.0% | -0.98 | 10.03 | 9.10 | 10.95 | — |
| — | — | 0.30 | — | +0.02 | 37.7% | 82 | 37.7% | -0.99 | 10.97 | 10.00 | 11.95 | — |
| — | 0.02 | 0.28 | 0.15 | +0.01 | 38.4% | 83 | 38.4% | -1.00 | 11.93 | 10.85 | 13.00 | — |
| — | — | 0.70 | — | +0.01 | 39.0% | 84 | 39.0% | -1.00 | 12.90 | 11.85 | 13.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 39.6% | 85 | 39.6% | -1.00 | 13.90 | 12.85 | 14.95 | — |
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.