Spot 73.69
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 15.95 | 14.78 | +0.97 | 50.1% | 59 | 50.1% | -0.05 | 0.28 | 0.05 | 0.52 | — |
| — | 12.65 | 15.15 | 13.90 | +0.95 | 49.9% | 60 | 49.9% | -0.06 | 0.30 | 0.01 | 0.59 | — |
| — | 11.70 | 14.00 | 12.85 | +0.94 | 49.6% | 61 | 49.6% | -0.08 | 0.36 | 0.04 | 0.69 | — |
| — | 10.80 | 13.00 | 11.90 | +0.92 | 49.3% | 62 | 49.3% | -0.09 | 0.36 | 0.14 | 0.59 | — |
| — | 9.85 | 12.35 | 11.10 | +0.89 | 49.0% | 63 | 49.0% | -0.11 | 0.60 | 0.42 | 0.78 | — |
| — | 9.00 | 11.45 | 10.22 | +0.87 | 48.8% | 64 | 48.8% | -0.14 | 0.85 | 0.60 | 1.11 | — |
| — | 8.40 | 10.50 | 9.45 | +0.84 | 48.5% | 65 | 48.5% | -0.16 | 0.84 | 0.60 | 1.08 | — |
| — | 7.30 | 9.60 | 8.45 | +0.81 | 48.3% | 66 | 48.3% | -0.19 | 0.97 | 0.75 | 1.20 | — |
| — | 6.85 | 8.75 | 7.80 | +0.78 | 48.1% | 67 | 48.1% | -0.22 | 1.28 | 1.01 | 1.55 | — |
| — | 7.00 | 7.90 | 7.45 | +0.75 | 47.8% | 68 | 47.8% | -0.26 | 1.45 | 1.13 | 1.76 | — |
| — | 5.25 | 8.55 | 6.90 | +0.71 | 47.7% | 69 | 47.7% | -0.29 | 1.75 | 1.55 | 1.96 | — |
| — | 5.30 | 6.45 | 5.88 | +0.67 | 47.5% | 70 | 47.5% | -0.33 | 2.12 | 1.78 | 2.46 | — |
| — | 4.10 | 5.70 | 4.90 | +0.63 | 47.4% | 71 | 47.4% | -0.36 | 2.47 | 2.11 | 2.83 | — |
| — | 4.15 | 5.10 | 4.62 | +0.59 | 47.2% | 72 | 47.2% | -0.40 | 2.86 | 2.57 | 3.15 | — |
| — | 3.00 | 4.35 | 3.67 | +0.55 | 47.2% | 73 | 47.2% | -0.45 | 3.65 | 3.10 | 4.20 | — |
| — | 2.33 | 4.00 | 3.17 | +0.51 | 47.1% | 74 | 47.1% | -0.49 | 3.62 | 2.94 | 4.30 | — |
| — | 3.10 | 3.40 | 3.25 | +0.47 | 47.1% | 75 | 47.1% | -0.53 | 4.65 | 4.15 | 5.15 | — |
| — | 2.48 | 2.90 | 2.69 | +0.43 | 47.1% | 76 | 47.1% | -0.57 | 4.75 | 3.85 | 5.65 | — |
| — | 2.09 | 2.80 | 2.44 | +0.39 | 47.1% | 77 | 47.1% | -0.61 | 5.85 | 5.25 | 6.45 | — |
| — | 1.80 | 2.35 | 2.08 | +0.35 | 47.1% | 78 | 47.1% | -0.65 | 5.83 | 4.70 | 6.95 | — |
| — | 1.51 | 2.17 | 1.84 | +0.32 | 47.2% | 79 | 47.2% | -0.68 | 7.17 | 6.40 | 7.95 | — |
| — | 1.28 | 1.80 | 1.54 | +0.28 | 47.3% | 80 | 47.3% | -0.72 | 7.85 | 6.55 | 9.15 | — |
| — | 1.05 | 1.79 | 1.42 | +0.25 | 47.5% | 81 | 47.5% | -0.75 | 8.75 | 7.60 | 9.90 | — |
| — | 0.81 | 1.22 | 1.01 | +0.22 | 47.6% | 82 | 47.6% | -0.78 | 9.43 | 8.15 | 10.70 | — |
| — | 0.67 | 1.20 | 0.94 | +0.20 | 47.8% | 83 | 47.8% | -0.80 | 10.25 | 8.95 | 11.55 | — |
| — | 0.53 | 1.25 | 0.89 | +0.18 | 48.1% | 84 | 48.1% | -0.83 | 11.38 | 10.35 | 12.40 | — |
| — | 0.36 | 1.10 | 0.73 | +0.16 | 48.3% | 85 | 48.3% | -0.85 | 12.30 | 11.30 | 13.30 | — |
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.