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 | |
| — | 13.00 | 15.00 | 14.00 | +1.00 | 53.4% | 58 | 53.4% | -0.00 | — | — | 0.08 | — |
| — | 12.00 | 14.00 | 13.00 | +1.00 | 52.4% | 59 | 52.4% | -0.00 | — | — | 2.13 | — |
| — | 11.75 | 12.60 | 12.18 | +1.00 | 51.6% | 60 | 51.6% | -0.00 | — | — | 0.05 | — |
| — | 10.40 | 11.70 | 11.05 | +0.99 | 50.8% | 61 | 50.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.85 | 11.35 | 10.10 | +0.99 | 50.1% | 62 | 50.1% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 8.05 | 9.40 | 8.72 | +0.98 | 49.5% | 63 | 49.5% | -0.02 | — | — | 0.11 | — |
| — | 7.20 | 8.55 | 7.88 | +0.96 | 48.9% | 64 | 48.9% | -0.04 | 0.09 | 0.03 | 0.14 | — |
| — | 6.35 | 7.50 | 6.92 | +0.94 | 48.3% | 65 | 48.3% | -0.06 | 0.16 | 0.12 | 0.20 | — |
| — | 6.10 | 6.60 | 6.35 | +0.92 | 47.7% | 66 | 47.7% | -0.08 | 0.26 | 0.19 | 0.32 | — |
| — | 4.85 | 5.75 | 5.30 | +0.88 | 47.2% | 67 | 47.2% | -0.13 | 0.32 | 0.20 | 0.44 | — |
| — | 4.25 | 4.80 | 4.53 | +0.83 | 46.7% | 68 | 46.7% | -0.17 | 0.45 | 0.39 | 0.51 | — |
| — | 3.60 | 4.10 | 3.85 | +0.77 | 46.3% | 69 | 46.3% | -0.23 | 0.73 | 0.62 | 0.84 | — |
| — | 2.72 | 3.30 | 3.01 | +0.69 | 45.9% | 70 | 45.9% | -0.31 | 0.94 | 0.88 | 0.99 | — |
| — | 2.22 | 2.73 | 2.48 | +0.61 | 45.6% | 71 | 45.6% | -0.39 | 1.28 | 1.18 | 1.38 | — |
| — | 1.72 | 1.96 | 1.84 | +0.52 | 45.4% | 72 | 45.4% | -0.48 | 1.82 | 1.60 | 2.04 | — |
| — | 1.34 | 1.47 | 1.41 | +0.44 | 45.4% | 73 | 45.4% | -0.57 | 2.41 | 2.15 | 2.67 | — |
| — | 0.79 | 1.15 | 0.97 | +0.35 | 45.4% | 74 | 45.4% | -0.65 | 3.08 | 2.42 | 3.75 | — |
| — | 0.68 | 0.80 | 0.74 | +0.27 | 45.6% | 75 | 45.6% | -0.73 | 3.80 | 3.40 | 4.20 | — |
| — | 0.46 | 0.54 | 0.50 | +0.21 | 45.9% | 76 | 45.9% | -0.79 | 4.60 | 4.20 | 5.00 | — |
| — | 0.31 | 0.40 | 0.35 | +0.16 | 46.3% | 77 | 46.3% | -0.85 | 5.35 | 4.75 | 5.95 | — |
| — | 0.05 | 0.32 | 0.18 | +0.12 | 46.8% | 78 | 46.8% | -0.89 | 6.17 | 4.95 | 7.40 | — |
| — | 0.11 | 0.21 | 0.16 | +0.09 | 47.4% | 79 | 47.4% | -0.92 | 6.92 | 6.10 | 7.75 | — |
| — | 0.09 | 0.13 | 0.11 | +0.06 | 48.1% | 80 | 48.1% | -0.94 | 8.25 | 7.85 | 8.65 | — |
| — | — | 0.10 | — | +0.05 | 48.8% | 81 | 48.8% | -0.96 | 8.78 | 7.95 | 9.60 | — |
| — | — | 0.15 | — | +0.03 | 49.6% | 82 | 49.6% | -0.97 | 9.88 | 8.90 | 10.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 50.3% | 83 | 50.3% | -0.98 | 11.00 | 9.90 | 12.10 | — |
| — | — | 0.32 | — | +0.02 | 51.1% | 84 | 51.1% | -0.99 | 12.03 | 10.90 | 13.15 | — |
| — | — | 1.35 | — | +0.01 | 51.9% | 85 | 51.9% | -1.00 | 13.00 | 11.90 | 14.10 | — |
| — | — | 2.13 | — | +0.01 | 52.6% | 86 | 52.6% | -1.00 | 14.00 | 12.90 | 15.10 | — |
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.