Spot 72.02
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 3 | 13.55 | 15.30 | 14.43 | +0.96 | 50.5% | 58 | 50.5% | -0.05 | 0.34 | 0.14 | 0.55 | 32 |
| 0 | 12.10 | 14.35 | 13.22 | +0.94 | 50.1% | 59 | 50.1% | -0.07 | 0.35 | 0.18 | 0.53 | 10 |
| 6 | 11.40 | 13.45 | 12.43 | +0.93 | 49.8% | 60 | 49.8% | -0.08 | 0.42 | 0.34 | 0.51 | 80 |
| 0 | 10.40 | 12.55 | 11.47 | +0.91 | 49.5% | 61 | 49.5% | -0.10 | 0.53 | 0.41 | 0.65 | 11 |
| 1 | 9.85 | 11.65 | 10.75 | +0.89 | 49.3% | 62 | 49.3% | -0.12 | 0.78 | 0.62 | 0.94 | 160 |
| 15 | 9.20 | 10.35 | 9.78 | +0.86 | 49.0% | 63 | 49.0% | -0.15 | 0.80 | 0.69 | 0.90 | 81 |
| 3 | 8.50 | 9.90 | 9.20 | +0.83 | 48.9% | 64 | 48.9% | -0.17 | 1.02 | 0.91 | 1.13 | 82 |
| — | 7.70 | 8.90 | 8.30 | +0.80 | 48.7% | 65 | 48.7% | -0.21 | 1.27 | 1.05 | 1.50 | — |
| — | 6.30 | 8.45 | 7.38 | +0.77 | 48.6% | 66 | 48.6% | -0.24 | 1.43 | 1.09 | 1.77 | — |
| — | 6.35 | 7.85 | 7.10 | +0.73 | 48.5% | 67 | 48.5% | -0.27 | 1.86 | 1.53 | 2.20 | — |
| — | 5.65 | 6.80 | 6.22 | +0.69 | 48.4% | 68 | 48.4% | -0.31 | 2.15 | 1.94 | 2.36 | — |
| — | 5.05 | 6.10 | 5.58 | +0.65 | 48.3% | 69 | 48.3% | -0.35 | 2.50 | 2.31 | 2.70 | — |
| — | 3.65 | 5.80 | 4.72 | +0.61 | 48.3% | 70 | 48.3% | -0.39 | 2.98 | 2.55 | 3.40 | — |
| — | 3.05 | 5.20 | 4.12 | +0.57 | 48.3% | 71 | 48.3% | -0.43 | 3.83 | 3.15 | 4.50 | — |
| — | 3.75 | 4.15 | 3.95 | +0.53 | 48.3% | 72 | 48.3% | -0.47 | 4.15 | 3.20 | 5.10 | — |
| — | 3.30 | 3.55 | 3.42 | +0.49 | 48.4% | 73 | 48.4% | -0.52 | 4.47 | 4.25 | 4.70 | — |
| — | 1.91 | 3.35 | 2.63 | +0.45 | 48.4% | 74 | 48.4% | -0.56 | 5.20 | 4.15 | 6.25 | — |
| — | 2.55 | 2.77 | 2.66 | +0.41 | 48.5% | 75 | 48.5% | -0.60 | 5.75 | 5.25 | 6.25 | — |
| — | 2.16 | 2.47 | 2.31 | +0.37 | 48.6% | 76 | 48.6% | -0.63 | 6.60 | 5.70 | 7.50 | — |
| — | 1.10 | 2.51 | 1.80 | +0.34 | 48.8% | 77 | 48.8% | -0.67 | 7.10 | 6.05 | 8.15 | — |
| — | 1.50 | 1.85 | 1.68 | +0.30 | 48.9% | 78 | 48.9% | -0.70 | 7.90 | 6.90 | 8.90 | — |
| — | 1.12 | 1.60 | 1.36 | +0.27 | 49.1% | 79 | 49.1% | -0.73 | 8.55 | 7.45 | 9.65 | — |
| — | 1.19 | 1.33 | 1.26 | +0.24 | 49.3% | 80 | 49.3% | -0.76 | 9.07 | 8.20 | 9.95 | — |
| — | 0.97 | 1.16 | 1.06 | +0.21 | 49.6% | 81 | 49.6% | -0.79 | 10.07 | 8.90 | 11.25 | — |
| — | 0.82 | 0.98 | 0.90 | +0.19 | 49.8% | 82 | 49.8% | -0.81 | 10.68 | 9.65 | 11.70 | — |
| — | 0.69 | 0.85 | 0.77 | +0.17 | 50.1% | 83 | 50.1% | -0.84 | 11.60 | 10.65 | 12.55 | — |
| — | 0.57 | 0.93 | 0.75 | +0.15 | 50.4% | 84 | 50.4% | -0.86 | 12.93 | 12.05 | 13.80 | — |
| — | 0.01 | 0.76 | 0.39 | +0.13 | 50.7% | 85 | 50.7% | -0.87 | 13.35 | 12.40 | 14.30 | — |
| — | 0.03 | 0.75 | 0.39 | +0.12 | 51.1% | 86 | 51.1% | -0.89 | 14.50 | 13.30 | 15.70 | — |
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.