Spot 72.61
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.30 | 15.65 | 14.97 | — | — | 58 | — | — | — | — | 0.08 | — |
| — | 13.10 | 14.80 | 13.95 | — | — | 59 | 60.8% | -0.00 | — | — | 0.15 | — |
| — | 12.60 | 14.00 | 13.30 | +1.00 | 61.9% | 60 | 61.9% | -0.00 | — | — | 0.05 | — |
| — | 11.35 | 13.00 | 12.18 | +1.00 | 62.5% | 61 | 62.5% | -0.00 | — | — | 0.01 | — |
| — | 9.45 | 12.55 | 11.00 | +0.99 | 62.5% | 62 | 62.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 9.30 | 11.05 | 10.18 | +0.99 | 61.9% | 63 | 61.9% | -0.01 | — | — | 0.08 | — |
| — | 7.85 | 9.75 | 8.80 | — | — | 64 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 7.35 | 8.95 | 8.15 | — | — | 65 | 58.8% | -0.03 | — | — | 0.16 | — |
| — | 6.45 | 7.60 | 7.03 | — | — | 66 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 4.90 | 6.75 | 5.83 | — | — | 67 | — | — | 0.14 | 0.10 | 0.17 | — |
| — | 4.80 | 6.00 | 5.40 | — | — | 68 | — | — | 0.20 | 0.15 | 0.24 | — |
| — | 3.55 | 4.90 | 4.22 | +0.83 | 51.7% | 69 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 2.84 | 4.15 | 3.50 | — | — | 70 | — | — | 0.49 | 0.43 | 0.55 | — |
| — | 2.39 | 2.69 | 2.54 | — | — | 71 | — | — | 0.78 | 0.73 | 0.82 | — |
| — | 1.80 | 2.00 | 1.90 | +0.58 | 49.9% | 72 | 49.9% | -0.42 | 1.16 | 1.03 | 1.28 | — |
| — | 1.33 | 1.59 | 1.46 | +0.48 | 50.0% | 73 | 50.0% | -0.52 | 1.62 | 1.48 | 1.76 | — |
| — | 0.86 | 1.11 | 0.98 | +0.38 | 50.3% | 74 | 50.3% | -0.62 | 2.27 | 2.05 | 2.49 | — |
| — | 0.62 | 0.77 | 0.69 | — | — | 75 | — | — | 2.83 | 2.55 | 3.10 | — |
| — | 0.40 | 0.56 | 0.48 | — | — | 76 | — | — | 3.67 | 3.30 | 4.05 | — |
| — | 0.24 | 0.40 | 0.32 | — | — | 77 | — | — | 4.25 | 3.80 | 4.70 | — |
| — | 0.14 | 0.30 | 0.22 | +0.11 | 52.3% | 78 | — | — | 5.28 | 4.60 | 5.95 | — |
| — | 0.07 | 0.18 | 0.12 | +0.06 | 52.7% | 79 | — | — | 6.47 | 5.55 | 7.40 | — |
| — | 0.07 | 0.11 | 0.09 | — | — | 80 | — | — | 7.47 | 6.45 | 8.50 | — |
| — | — | 0.09 | — | +0.02 | 53.1% | 81 | — | — | 8.43 | 7.40 | 9.45 | 1 |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 53.2% | 82 | — | — | 9.53 | 8.40 | 10.65 | — |
| — | — | 0.09 | — | +0.01 | 53.2% | 83 | — | — | 10.50 | 9.40 | 11.60 | — |
| — | — | 0.72 | — | +0.00 | 53.2% | 84 | — | — | 11.50 | 10.30 | 12.70 | — |
| — | — | 0.09 | — | +0.00 | 53.2% | 85 | — | — | 12.32 | 11.00 | 13.65 | — |
| — | — | 0.24 | — | — | — | 86 | — | — | 13.00 | 11.35 | 14.65 | — |
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.