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 | |
| — | 12.60 | 14.55 | 13.57 | +1.00 | 49.1% | 59 | 49.1% | -0.00 | — | — | 0.02 | — |
| — | 11.40 | 13.40 | 12.40 | +0.99 | 48.5% | 60 | 48.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.85 | 12.55 | 11.70 | +0.99 | 47.9% | 61 | 47.9% | -0.01 | — | — | 0.07 | — |
| — | 9.65 | 11.65 | 10.65 | +0.98 | 47.4% | 62 | 47.4% | -0.02 | — | — | 0.25 | — |
| — | 8.45 | 11.80 | 10.12 | +0.97 | 46.9% | 63 | 46.9% | -0.03 | 0.14 | 0.05 | 0.22 | — |
| — | 7.55 | 10.05 | 8.80 | +0.96 | 46.6% | 64 | 46.6% | -0.05 | 0.19 | 0.05 | 0.33 | — |
| — | 6.90 | 9.10 | 8.00 | +0.94 | 46.2% | 65 | 46.2% | -0.07 | 0.24 | 0.14 | 0.34 | — |
| — | 5.65 | 8.15 | 6.90 | +0.91 | 46.0% | 66 | 46.0% | -0.10 | 0.28 | 0.20 | 0.35 | — |
| — | 5.50 | 6.80 | 6.15 | +0.87 | 45.7% | 67 | 45.7% | -0.14 | 0.40 | 0.33 | 0.46 | — |
| — | 4.85 | 5.95 | 5.40 | +0.83 | 45.6% | 68 | 45.6% | -0.19 | 0.55 | 0.48 | 0.61 | — |
| — | 4.15 | 5.10 | 4.62 | +0.77 | 45.5% | 69 | 45.5% | -0.24 | 0.82 | 0.70 | 0.94 | — |
| — | 3.55 | 3.90 | 3.73 | +0.70 | 45.5% | 70 | 45.5% | -0.31 | 1.09 | 0.99 | 1.20 | — |
| — | 2.72 | 3.35 | 3.04 | +0.64 | 45.5% | 71 | 45.5% | -0.37 | 1.52 | 1.32 | 1.73 | — |
| — | 2.25 | 2.55 | 2.40 | +0.56 | 45.5% | 72 | 45.5% | -0.45 | 1.84 | 1.64 | 2.05 | — |
| — | 2.07 | 2.58 | 2.33 | +0.52 | 45.6% | 72.5 | 45.6% | -0.49 | 2.12 | 2.00 | 2.23 | — |
| — | 1.81 | 2.27 | 2.04 | +0.49 | 45.6% | 73 | 45.6% | -0.52 | 2.40 | 2.25 | 2.54 | — |
| — | 1.53 | 1.55 | 1.54 | +0.41 | 45.8% | 74 | 45.8% | -0.59 | 3.06 | 2.83 | 3.30 | — |
| — | 1.12 | 1.29 | 1.21 | +0.35 | 46.0% | 75 | — | — | 3.67 | 3.45 | 3.90 | — |
| — | 0.84 | 1.20 | 1.02 | — | — | 76 | — | — | 4.30 | 4.00 | 4.60 | — |
| — | 0.61 | 0.79 | 0.70 | — | — | 77 | — | — | 5.12 | 3.85 | 6.40 | — |
| — | 0.53 | 0.68 | 0.60 | +0.21 | 46.7% | 77.5 | 46.7% | -0.79 | 5.30 | 4.25 | 6.35 | — |
| — | 0.47 | 0.62 | 0.55 | +0.18 | 46.8% | 78 | 46.8% | -0.82 | 6.20 | 5.20 | 7.20 | — |
| — | 0.31 | 0.59 | 0.45 | +0.15 | 47.2% | 79 | 47.2% | -0.85 | 6.88 | 6.00 | 7.75 | — |
| — | 0.28 | 0.37 | 0.33 | +0.11 | 47.5% | 80 | 47.5% | -0.89 | 7.72 | 6.45 | 9.00 | — |
| — | 0.02 | 0.29 | 0.15 | +0.09 | 47.9% | 81 | 47.9% | -0.91 | 8.65 | 7.40 | 9.90 | — |
| — | 0.12 | 0.27 | 0.20 | +0.07 | 48.3% | 82 | 48.3% | -0.93 | 9.80 | 8.85 | 10.75 | — |
| — | 0.14 | 0.21 | 0.17 | +0.06 | 48.6% | 82.5 | 48.6% | -0.94 | 10.18 | 9.10 | 11.25 | — |
| — | 0.06 | 0.20 | 0.13 | +0.05 | 48.8% | 83 | 48.8% | -0.95 | 10.68 | 9.65 | 11.70 | — |
| — | 0.04 | 0.15 | 0.10 | +0.04 | 49.2% | 84 | 49.2% | -0.96 | 11.45 | 10.55 | 12.35 | — |
| — | 0.03 | 0.20 | 0.12 | +0.03 | 49.7% | 85 | 49.7% | -0.97 | 12.28 | 11.60 | 12.95 | — |
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.