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 | |
| — | 12.85 | 15.45 | 14.15 | +1.00 | 49.6% | 59 | 49.6% | -0.01 | — | — | 0.20 | — |
| — | 12.55 | 14.45 | 13.50 | +1.00 | 48.8% | 60 | 48.8% | -0.02 | — | — | 0.07 | — |
| — | 11.40 | 13.30 | 12.35 | +0.99 | 48.0% | 61 | 48.0% | -0.02 | — | — | 0.12 | — |
| — | 11.50 | 12.10 | 11.80 | +0.99 | 47.3% | 62 | 47.3% | -0.03 | — | — | 0.28 | — |
| — | 10.45 | 11.50 | 10.97 | +0.98 | 46.6% | 63 | 46.6% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 9.00 | 10.55 | 9.78 | +0.97 | 45.9% | 64 | 45.9% | -0.06 | 0.24 | 0.09 | 0.40 | — |
| — | 7.60 | 10.00 | 8.80 | +0.95 | 45.2% | 65 | 45.2% | -0.08 | 0.25 | 0.19 | 0.31 | — |
| — | 6.65 | 8.40 | 7.53 | +0.93 | 44.7% | 66 | 44.7% | -0.10 | 0.25 | 0.07 | 0.43 | — |
| — | 6.55 | 7.55 | 7.05 | +0.89 | 44.1% | 67 | 44.1% | -0.13 | 0.38 | 0.32 | 0.43 | — |
| — | 5.20 | 6.90 | 6.05 | +0.85 | 43.6% | 68 | 43.6% | -0.17 | 0.53 | 0.41 | 0.65 | — |
| — | 3.70 | 7.05 | 5.38 | +0.80 | 43.2% | 69 | 43.2% | -0.22 | 0.66 | 0.48 | 0.84 | — |
| — | 4.50 | 4.95 | 4.72 | +0.75 | 42.9% | 70 | 42.9% | -0.27 | 1.01 | 0.92 | 1.11 | — |
| — | 3.50 | 4.20 | 3.85 | +0.69 | 42.6% | 71 | 42.6% | -0.33 | 1.33 | 1.21 | 1.45 | — |
| — | 2.97 | 3.50 | 3.23 | +0.62 | 42.4% | 72 | 42.4% | -0.39 | 1.72 | 1.58 | 1.85 | — |
| — | 2.58 | 2.92 | 2.75 | +0.56 | 42.2% | 73 | 42.2% | -0.45 | 2.20 | 2.02 | 2.38 | — |
| — | 2.07 | 2.45 | 2.26 | +0.49 | 42.2% | 74 | 42.2% | -0.51 | 2.71 | 2.52 | 2.90 | — |
| — | 1.67 | 1.95 | 1.81 | +0.42 | 42.2% | 75 | 42.2% | -0.58 | 3.25 | 3.05 | 3.45 | — |
| — | 1.33 | 1.58 | 1.46 | +0.36 | 42.3% | 76 | 42.3% | -0.64 | 4.00 | 3.70 | 4.30 | — |
| — | 0.87 | 1.25 | 1.06 | +0.30 | 42.5% | 77 | 42.5% | -0.70 | 4.62 | 4.20 | 5.05 | — |
| — | 0.64 | 0.99 | 0.81 | +0.25 | 42.8% | 78 | 42.8% | -0.75 | 5.42 | 5.00 | 5.85 | — |
| — | 0.48 | 0.77 | 0.62 | +0.21 | 43.1% | 79 | 43.1% | -0.79 | 6.42 | 5.45 | 7.40 | — |
| — | 0.35 | 0.60 | 0.47 | +0.17 | 43.5% | 80 | 43.5% | -0.83 | 6.85 | 6.35 | 7.35 | — |
| — | 0.22 | 0.51 | 0.36 | +0.14 | 44.0% | 81 | 44.0% | -0.87 | 8.28 | 7.25 | 9.30 | — |
| — | 0.01 | 0.47 | 0.24 | +0.11 | 44.5% | 82 | 44.5% | -0.89 | 9.07 | 8.05 | 10.10 | — |
| — | 0.12 | 0.50 | 0.31 | +0.09 | 45.1% | 83 | 45.1% | -0.92 | 9.95 | 9.00 | 10.90 | — |
| — | 0.01 | 0.25 | 0.13 | +0.07 | 45.7% | 84 | 45.7% | -0.93 | 10.82 | 9.80 | 11.85 | — |
| — | 0.03 | 0.24 | 0.14 | +0.06 | 46.3% | 85 | 46.3% | -0.95 | 11.75 | 10.75 | 12.75 | — |
| — | — | 0.27 | — | +0.05 | 46.9% | 86 | 46.9% | -0.96 | 12.72 | 11.60 | 13.85 | — |
| — | — | 0.20 | — | +0.04 | 47.6% | 87 | 47.6% | -0.97 | 13.80 | 12.65 | 14.95 | — |
| — | — | 0.17 | — | +0.03 | 48.2% | 88 | 48.2% | -0.97 | 14.60 | 12.85 | 16.35 | — |
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.