Spot 71.36
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.90 | 14.85 | 14.38 | +1.00 | 43.3% | 57 | 43.3% | +0.00 | — | — | 1.06 | — |
| — | 12.85 | 13.80 | 13.32 | +1.00 | 42.5% | 58 | 42.5% | +0.00 | — | — | 0.76 | — |
| — | 11.85 | 12.70 | 12.28 | +1.00 | 41.9% | 59 | 41.9% | +0.00 | — | — | 0.72 | — |
| — | 10.20 | 11.70 | 10.95 | +1.00 | 41.5% | 60 | 41.5% | -0.00 | — | — | 0.01 | — |
| — | 9.75 | 10.70 | 10.22 | — | — | 61 | 41.6% | -0.00 | — | — | 0.06 | — |
| — | 8.80 | 9.90 | 9.35 | +1.00 | 42.4% | 62 | 42.4% | -0.00 | — | — | 0.75 | — |
| — | 8.40 | 9.25 | 8.82 | +1.00 | 43.0% | 62.5 | 43.0% | -0.00 | — | — | 0.01 | — |
| — | 7.75 | 8.70 | 8.22 | +1.00 | 43.6% | 63 | 43.6% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 7.75 | 7.35 | +1.00 | 44.8% | 64 | 44.8% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 6.70 | 6.30 | +0.99 | 44.9% | 65 | 44.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.85 | 5.85 | 5.35 | +0.98 | 43.6% | 66 | 43.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.25 | 4.70 | 4.47 | +0.96 | 41.4% | 67 | 41.4% | -0.04 | 0.10 | 0.04 | 0.16 | — |
| — | 3.60 | 4.35 | 3.98 | +0.94 | 40.2% | 67.5 | 40.2% | -0.06 | 0.07 | 0.06 | 0.07 | — |
| — | 3.35 | 3.75 | 3.55 | +0.92 | 39.2% | 68 | 39.2% | -0.08 | 0.09 | 0.07 | 0.11 | — |
| — | 2.46 | 2.64 | 2.55 | +0.84 | 37.7% | 69 | 37.7% | -0.16 | 0.20 | 0.17 | 0.22 | — |
| — | 1.70 | 1.84 | 1.77 | +0.72 | 36.9% | 70 | 36.9% | -0.28 | 0.41 | 0.38 | 0.43 | — |
| — | 1.07 | 1.19 | 1.13 | +0.56 | 36.6% | 71 | 36.6% | -0.44 | 0.74 | 0.71 | 0.78 | — |
| — | 0.62 | 0.69 | 0.66 | +0.40 | 36.8% | 72 | 36.8% | -0.60 | 1.31 | 1.25 | 1.38 | — |
| — | 0.46 | 0.52 | 0.49 | +0.33 | 37.1% | 72.5 | 37.1% | -0.68 | 1.65 | 1.60 | 1.69 | — |
| — | 0.33 | 0.38 | 0.35 | +0.26 | 37.5% | 73 | 37.5% | -0.74 | 1.99 | 1.90 | 2.07 | — |
| — | 0.17 | 0.20 | 0.18 | +0.15 | 38.4% | 74 | 38.4% | -0.85 | 2.83 | 2.72 | 2.95 | — |
| — | 0.08 | 0.10 | 0.09 | +0.09 | 39.5% | 75 | 39.5% | -0.92 | 3.83 | 3.60 | 4.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 40.4% | 76 | 40.4% | -0.96 | 4.80 | 4.40 | 5.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 40.9% | 77 | 40.9% | -0.98 | 5.62 | 5.10 | 6.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 41.0% | 77.5 | 41.0% | -0.99 | 6.25 | 5.85 | 6.65 | — |
| — | — | 0.01 | — | +0.01 | 41.0% | 78 | 41.0% | -1.00 | 6.72 | 6.30 | 7.15 | — |
| — | — | 0.75 | — | +0.00 | 40.8% | 79 | 40.8% | -1.00 | 7.75 | 7.25 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 40.5% | 80 | 40.5% | -1.00 | 8.35 | 7.90 | 8.80 | — |
| — | — | 0.07 | — | +0.00 | 40.2% | 81 | 40.2% | -1.00 | 10.12 | 9.25 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 82 | 40.1% | -1.00 | 10.85 | 10.20 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 40.1% | 82.5 | 40.1% | -1.00 | 11.28 | 10.65 | 11.90 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 83 | 40.2% | -1.00 | 12.12 | 11.30 | 12.95 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 84 | 40.4% | -1.00 | 12.97 | 12.00 | 13.95 | — |
| — | — | 0.01 | — | +0.00 | 40.7% | 85 | 40.7% | -1.00 | 13.88 | 13.35 | 14.40 | — |
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.