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 | |
| — | 12.90 | 15.05 | 13.97 | +0.94 | 49.4% | 59 | 49.4% | -0.07 | 0.33 | 0.05 | 0.61 | — |
| — | 12.00 | 14.25 | 13.12 | +0.92 | 49.2% | 60 | 49.2% | -0.08 | 0.41 | 0.10 | 0.72 | — |
| — | 11.10 | 13.35 | 12.22 | +0.90 | 48.9% | 61 | 48.9% | -0.10 | 0.57 | 0.36 | 0.79 | — |
| — | 10.25 | 12.45 | 11.35 | +0.88 | 48.7% | 62 | 48.7% | -0.12 | 0.71 | 0.42 | 1.01 | — |
| — | 9.40 | 11.55 | 10.47 | +0.86 | 48.5% | 63 | 48.5% | -0.14 | 0.79 | 0.46 | 1.11 | — |
| — | 9.20 | 10.70 | 9.95 | +0.84 | 48.3% | 64 | 48.3% | -0.16 | 0.97 | 0.76 | 1.19 | — |
| — | 7.85 | 10.25 | 9.05 | +0.81 | 48.1% | 65 | 48.1% | -0.19 | 1.18 | 1.06 | 1.30 | — |
| — | 7.50 | 9.10 | 8.30 | +0.78 | 47.9% | 66 | 47.9% | -0.22 | 1.39 | 1.27 | 1.50 | — |
| — | 6.70 | 8.65 | 7.67 | +0.75 | 47.7% | 67 | 47.7% | -0.26 | 1.70 | 1.40 | 2.00 | — |
| — | 5.80 | 7.20 | 6.50 | +0.71 | 47.6% | 68 | 47.6% | -0.29 | 2.16 | 1.76 | 2.56 | — |
| — | 5.70 | 6.75 | 6.22 | +0.67 | 47.5% | 69 | 47.5% | -0.33 | 2.17 | 1.69 | 2.66 | — |
| — | 5.25 | 6.05 | 5.65 | +0.64 | 47.4% | 70 | 47.4% | -0.37 | 2.87 | 2.33 | 3.40 | — |
| — | 4.40 | 5.65 | 5.03 | +0.60 | 47.4% | 71 | 47.4% | -0.41 | 3.21 | 2.76 | 3.65 | — |
| — | 4.15 | 4.95 | 4.55 | +0.55 | 47.3% | 72 | 47.3% | -0.45 | 3.58 | 3.15 | 4.00 | — |
| — | 3.60 | 4.30 | 3.95 | +0.52 | 47.3% | 73 | 47.3% | -0.49 | 4.33 | 3.90 | 4.75 | — |
| — | 3.25 | 4.00 | 3.62 | +0.48 | 47.4% | 74 | 47.4% | -0.53 | 4.55 | 4.10 | 5.00 | — |
| — | 2.67 | 3.55 | 3.11 | +0.44 | 47.4% | 75 | 47.4% | -0.56 | 5.45 | 5.05 | 5.85 | — |
| — | 2.36 | 3.15 | 2.75 | +0.40 | 47.5% | 76 | 47.5% | -0.60 | 5.92 | 4.65 | 7.20 | — |
| — | 2.03 | 2.99 | 2.51 | +0.37 | 47.6% | 77 | 47.6% | -0.64 | 6.80 | 6.40 | 7.20 | — |
| — | 1.71 | 2.35 | 2.03 | +0.33 | 47.7% | 78 | 47.7% | -0.67 | 7.38 | 6.80 | 7.95 | — |
| — | 1.59 | 2.15 | 1.87 | +0.30 | 47.9% | 79 | 47.9% | -0.71 | 8.30 | 7.85 | 8.75 | — |
| — | 1.25 | 1.91 | 1.58 | +0.27 | 48.0% | 80 | 48.0% | -0.74 | 8.43 | 7.55 | 9.30 | — |
| — | 1.05 | 1.73 | 1.39 | +0.24 | 48.2% | 81 | 48.2% | -0.76 | 9.93 | 8.90 | 10.95 | — |
| — | 1.00 | 1.48 | 1.24 | +0.22 | 48.4% | 82 | 48.4% | -0.79 | 10.75 | 9.75 | 11.75 | — |
| — | 0.60 | 1.28 | 0.94 | +0.19 | 48.7% | 83 | 48.7% | -0.81 | 11.55 | 10.50 | 12.60 | — |
| — | 0.66 | 1.28 | 0.97 | +0.17 | 48.9% | 84 | 48.9% | -0.84 | 12.15 | 10.85 | 13.45 | — |
| — | 0.52 | 0.98 | 0.75 | +0.15 | 49.1% | 85 | 49.1% | -0.85 | 13.22 | 12.10 | 14.35 | — |
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.