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 | |
| — | 13.10 | 15.20 | 14.15 | +0.93 | 50.1% | 59 | 50.1% | -0.07 | 0.36 | 0.22 | 0.51 | — |
| — | 12.15 | 14.30 | 13.22 | — | — | 60 | 49.9% | -0.08 | 0.39 | 0.16 | 0.62 | — |
| — | 11.20 | 13.45 | 12.32 | — | — | 61 | — | — | 0.55 | 0.35 | 0.75 | — |
| — | 10.70 | 12.60 | 11.65 | +0.88 | 49.6% | 62 | 49.6% | -0.12 | 0.74 | 0.51 | 0.98 | — |
| — | 9.85 | 11.50 | 10.68 | — | — | 63 | — | — | 0.69 | 0.34 | 1.04 | — |
| — | 9.00 | 10.65 | 9.82 | +0.83 | 49.3% | 64 | — | — | 0.89 | 0.68 | 1.10 | — |
| — | 8.50 | 10.10 | 9.30 | — | — | 65 | — | — | 1.14 | 1.01 | 1.27 | — |
| — | 7.00 | 9.30 | 8.15 | +0.78 | 47.0% | 66 | — | — | 1.40 | 1.27 | 1.53 | — |
| — | 6.80 | 8.30 | 7.55 | — | — | 67 | — | — | 1.59 | 1.40 | 1.79 | — |
| — | 5.95 | 8.80 | 7.38 | — | — | 68 | 48.7% | -0.29 | 2.03 | 1.60 | 2.46 | — |
| — | 5.95 | 6.85 | 6.40 | — | — | 69 | 48.9% | -0.33 | 2.46 | 2.09 | 2.82 | — |
| 131 | 4.80 | 6.45 | 5.62 | — | — | 70 | 48.4% | -0.36 | 2.66 | 2.38 | 2.94 | 8 |
| — | 3.45 | 5.70 | 4.58 | — | — | 71 | — | — | 3.51 | 2.87 | 4.15 | — |
| — | 4.25 | 4.85 | 4.55 | — | — | 72 | — | — | 3.65 | 3.20 | 4.10 | — |
| — | 3.50 | 4.55 | 4.03 | +0.53 | 48.2% | 73 | — | — | 4.10 | 3.75 | 4.45 | — |
| — | 2.95 | 4.35 | 3.65 | — | — | 74 | — | — | 4.70 | 4.25 | 5.15 | — |
| — | 2.95 | 3.65 | 3.30 | +0.45 | 48.1% | 75 | 48.1% | -0.55 | 5.60 | 4.70 | 6.50 | — |
| — | 2.13 | 3.30 | 2.71 | +0.42 | 48.1% | 76 | 48.1% | -0.59 | 5.90 | 5.50 | 6.30 | 0 |
| — | 2.26 | 3.30 | 2.78 | +0.38 | 48.1% | 77 | 48.1% | -0.62 | 6.88 | 6.00 | 7.75 | — |
| — | 2.01 | 2.70 | 2.35 | +0.35 | 48.1% | 78 | 48.1% | -0.66 | 7.17 | 6.80 | 7.55 | — |
| — | 1.48 | 2.32 | 1.90 | +0.31 | 48.1% | 79 | 48.1% | -0.69 | 8.38 | 7.20 | 9.55 | — |
| — | 1.46 | 1.91 | 1.69 | +0.28 | 48.2% | 80 | 48.2% | -0.72 | 8.72 | 8.20 | 9.25 | — |
| — | 1.14 | 2.14 | 1.64 | +0.26 | 48.3% | 81 | 48.3% | -0.75 | 9.45 | 8.90 | 10.00 | — |
| — | 0.76 | 1.54 | 1.15 | +0.23 | 48.4% | 82 | 48.4% | -0.78 | 10.40 | 9.60 | 11.20 | — |
| — | 0.90 | 1.29 | 1.09 | +0.20 | 48.5% | 83 | 48.5% | -0.80 | 11.35 | 10.45 | 12.25 | — |
| — | 0.67 | 1.20 | 0.94 | +0.18 | 48.7% | 84 | 48.7% | -0.83 | 12.30 | 11.20 | 13.40 | — |
| — | 0.59 | 1.00 | 0.80 | +0.16 | 48.8% | 85 | 48.8% | -0.85 | 13.28 | 12.10 | 14.45 | — |
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.