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 | |
| — | 13.35 | 15.35 | 14.35 | +1.00 | 59.3% | 59 | — | — | — | — | 0.05 | — |
| — | 13.20 | 14.05 | 13.62 | +1.00 | 57.9% | 60 | 57.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.60 | 13.15 | 12.38 | +1.00 | 55.8% | 61 | 55.8% | -0.01 | — | — | 0.25 | — |
| — | 11.35 | 12.10 | 11.72 | +0.99 | 53.1% | 62 | 53.1% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 9.40 | 11.05 | 10.22 | +0.99 | 50.2% | 63 | 50.2% | -0.01 | — | — | 0.04 | — |
| — | 9.20 | 10.05 | 9.62 | +0.98 | 47.4% | 64 | 47.4% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 8.50 | 8.75 | 8.62 | +0.98 | 44.7% | 65 | 44.7% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 7.30 | 7.90 | 7.60 | +0.98 | 43.2% | 66 | 43.2% | -0.03 | 0.16 | 0.03 | 0.29 | — |
| — | 6.35 | 7.15 | 6.75 | +0.96 | 42.1% | 67 | 42.1% | -0.06 | 0.17 | 0.08 | 0.25 | — |
| — | 5.30 | 6.65 | 5.97 | +0.92 | 41.4% | 68 | 41.4% | -0.09 | 0.20 | 0.17 | 0.22 | — |
| — | 4.45 | 6.35 | 5.40 | +0.90 | 40.7% | 69 | 40.7% | -0.13 | 0.32 | 0.26 | 0.37 | — |
| — | 3.80 | 4.20 | 4.00 | +0.85 | 40.2% | 70 | 40.2% | -0.19 | 0.48 | 0.42 | 0.54 | — |
| — | 3.10 | 3.45 | 3.27 | +0.75 | 39.9% | 71 | 39.9% | -0.26 | 0.67 | 0.60 | 0.73 | — |
| — | 2.44 | 2.82 | 2.63 | +0.67 | 39.9% | 72 | 39.9% | -0.35 | 1.05 | 0.90 | 1.21 | — |
| — | 2.14 | 2.58 | 2.36 | +0.63 | 39.9% | 72.5 | 39.9% | -0.39 | 1.25 | 1.12 | 1.39 | — |
| — | 1.95 | 2.16 | 2.06 | +0.58 | 40.0% | 73 | 40.0% | -0.44 | 1.43 | 1.33 | 1.53 | — |
| — | 1.39 | 1.55 | 1.47 | +0.48 | 40.4% | 74 | 40.4% | -0.53 | 1.94 | 1.82 | 2.06 | — |
| — | 1.02 | 1.15 | 1.08 | +0.39 | 40.9% | 75 | 40.9% | -0.62 | 2.59 | 2.43 | 2.75 | — |
| — | 0.73 | 0.83 | 0.78 | +0.30 | 41.3% | 76 | 41.3% | -0.71 | 3.23 | 2.91 | 3.55 | — |
| — | 0.47 | 0.63 | 0.55 | +0.23 | 41.9% | 77 | 41.9% | -0.79 | 4.00 | 3.75 | 4.25 | — |
| — | 0.30 | 0.48 | 0.39 | +0.19 | 42.2% | 77.5 | 42.2% | -0.82 | 4.53 | 4.15 | 4.90 | — |
| — | 0.22 | 0.43 | 0.33 | +0.16 | 42.5% | 78 | 42.5% | -0.84 | 4.65 | 4.05 | 5.25 | — |
| — | 0.22 | 0.30 | 0.26 | +0.12 | 43.2% | 79 | 43.2% | -0.89 | 5.67 | 5.35 | 6.00 | — |
| — | 0.15 | 0.19 | 0.17 | +0.08 | 43.9% | 80 | 43.9% | -0.91 | 6.62 | 6.30 | 6.95 | — |
| — | 0.01 | 0.15 | 0.08 | +0.06 | 44.7% | 81 | 44.7% | -0.94 | 7.58 | 7.20 | 7.95 | — |
| — | 0.04 | 0.14 | 0.09 | +0.04 | 45.6% | 82 | 45.6% | -0.96 | 8.47 | 7.80 | 9.15 | — |
| — | 0.04 | 0.13 | 0.09 | +0.04 | 46.0% | 82.5 | 46.0% | -0.96 | 9.03 | 8.50 | 9.55 | — |
| — | — | 0.11 | — | +0.03 | 46.5% | 83 | 46.5% | -0.97 | 9.55 | 9.15 | 9.95 | — |
| — | — | 0.11 | — | +0.02 | 47.4% | 84 | 47.4% | -0.98 | 10.85 | 9.85 | 11.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 48.3% | 85 | 48.3% | -0.99 | 11.47 | 10.70 | 12.25 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 50.6% | 87.5 | 50.6% | -0.99 | 14.20 | 13.15 | 15.25 | — |
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.