Spot 72.61
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.25 | 14.70 | 13.97 | +1.00 | 52.9% | 59 | 52.9% | -0.00 | — | — | 0.50 | — |
| — | 12.35 | 13.55 | 12.95 | +1.00 | 52.7% | 60 | 52.7% | -0.00 | — | — | 0.05 | — |
| — | 10.90 | 12.60 | 11.75 | +1.00 | 52.6% | 61 | 52.6% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 11.55 | 10.75 | +1.00 | 52.5% | 62 | 52.5% | -0.00 | — | — | 0.01 | — |
| — | 8.75 | 10.50 | 9.62 | +1.00 | 52.4% | 63 | 52.4% | -0.00 | — | — | 0.06 | — |
| — | 7.70 | 9.65 | 8.68 | +1.00 | 52.3% | 64 | 52.3% | -0.00 | — | — | 0.03 | — |
| — | 6.70 | 8.35 | 7.53 | +0.99 | 52.3% | 65 | 52.3% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 6.30 | 7.55 | 6.92 | — | — | 66 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 5.40 | 6.65 | 6.03 | +0.96 | 52.0% | 67 | 52.0% | -0.04 | 0.10 | 0.05 | 0.14 | — |
| — | 3.10 | 5.60 | 4.35 | +0.92 | 51.8% | 68 | 51.8% | -0.08 | 0.14 | 0.10 | 0.18 | — |
| — | 3.75 | 4.30 | 4.03 | +0.87 | 51.6% | 69 | 51.6% | -0.13 | 0.23 | 0.19 | 0.27 | — |
| — | 2.90 | 3.35 | 3.12 | — | — | 70 | — | — | 0.40 | 0.32 | 0.48 | — |
| — | 2.01 | 2.53 | 2.27 | — | — | 71 | — | — | 0.66 | 0.54 | 0.77 | — |
| — | 1.47 | 1.79 | 1.63 | +0.58 | 51.0% | 72 | — | — | 0.96 | 0.88 | 1.04 | — |
| — | 0.92 | 1.21 | 1.06 | — | — | 73 | 51.1% | -0.54 | 1.49 | 1.35 | 1.62 | — |
| — | 0.65 | 0.90 | 0.78 | — | — | 74 | — | — | 2.08 | 1.92 | 2.23 | — |
| — | 0.43 | 0.52 | 0.47 | — | — | 75 | — | — | 2.85 | 2.65 | 3.05 | — |
| — | 0.24 | 0.41 | 0.33 | — | — | 76 | — | — | 3.67 | 3.10 | 4.25 | — |
| — | 0.14 | 0.24 | 0.19 | +0.12 | 53.7% | 77 | — | — | 4.83 | 3.80 | 5.85 | — |
| — | 0.08 | 0.13 | 0.10 | +0.08 | 54.9% | 78 | — | — | 5.25 | 4.70 | 5.80 | — |
| — | 0.03 | 0.12 | 0.07 | +0.05 | 56.3% | 79 | — | — | 6.35 | 6.00 | 6.70 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 80 | 57.6% | -0.97 | 7.20 | 6.60 | 7.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 58.9% | 81 | 58.9% | -0.98 | 8.55 | 7.45 | 9.65 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 59.9% | 82 | 59.9% | -0.99 | 9.47 | 8.35 | 10.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 60.4% | 83 | 60.4% | -1.00 | 10.20 | 9.40 | 11.00 | — |
| — | — | 0.75 | — | +0.00 | 60.5% | 84 | 60.5% | -1.00 | 11.55 | 10.25 | 12.85 | — |
| — | — | 0.02 | — | +0.00 | 60.2% | 85 | 60.2% | -1.00 | 12.53 | 11.40 | 13.65 | — |
| — | — | 0.01 | — | +0.00 | 59.6% | 86 | 59.6% | -1.00 | 13.50 | 12.35 | 14.65 | — |
| — | — | 0.71 | — | +0.00 | 58.9% | 87 | 58.9% | -1.00 | 14.55 | 13.45 | 15.65 | — |
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.