Spot 73.36
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 15.70 | 14.75 | +0.95 | 47.9% | 59 | 47.9% | -0.05 | 0.35 | 0.19 | 0.52 | — |
| — | 12.65 | 15.05 | 13.85 | +0.93 | 47.6% | 60 | 47.6% | -0.07 | 0.30 | 0.13 | 0.47 | — |
| — | 12.20 | 13.85 | 13.03 | +0.92 | 47.4% | 61 | 47.4% | -0.08 | 0.48 | 0.30 | 0.67 | — |
| — | 10.85 | 13.30 | 12.07 | +0.90 | 47.3% | 62 | 47.3% | -0.10 | 0.57 | 0.37 | 0.78 | — |
| — | 10.55 | 11.90 | 11.22 | +0.88 | 47.1% | 63 | 47.1% | -0.12 | 0.70 | 0.56 | 0.84 | — |
| — | 9.75 | 11.00 | 10.38 | +0.86 | 47.0% | 64 | 47.0% | -0.15 | 0.66 | 0.37 | 0.95 | — |
| — | 8.35 | 10.60 | 9.47 | +0.83 | 46.9% | 65 | 46.9% | -0.17 | 1.07 | 0.85 | 1.30 | — |
| — | 7.65 | 9.85 | 8.75 | +0.80 | 46.9% | 66 | 46.9% | -0.20 | 1.15 | 0.69 | 1.60 | — |
| — | 7.50 | 8.55 | 8.03 | +0.77 | 46.8% | 67 | 46.8% | -0.23 | 1.54 | 1.35 | 1.74 | — |
| — | 6.85 | 7.55 | 7.20 | +0.73 | 46.8% | 68 | 46.8% | -0.27 | 1.82 | 1.56 | 2.09 | — |
| — | 6.25 | 7.05 | 6.65 | +0.70 | 46.9% | 69 | 46.9% | -0.30 | 2.12 | 1.92 | 2.32 | — |
| — | 5.60 | 6.30 | 5.95 | +0.66 | 46.9% | 70 | 46.9% | -0.34 | 2.33 | 2.05 | 2.62 | — |
| — | 5.00 | 5.80 | 5.40 | +0.62 | 47.0% | 71 | 47.0% | -0.38 | 2.35 | 1.64 | 3.05 | — |
| — | 4.25 | 5.20 | 4.72 | +0.59 | 47.1% | 72 | 47.1% | -0.42 | 3.35 | 3.05 | 3.65 | — |
| — | 3.90 | 5.65 | 4.78 | +0.55 | 47.2% | 73 | 47.2% | -0.46 | 3.85 | 3.60 | 4.10 | — |
| — | 2.90 | 4.25 | 3.58 | +0.51 | 47.3% | 74 | 47.3% | -0.50 | 4.38 | 4.10 | 4.65 | — |
| — | 3.05 | 3.85 | 3.45 | +0.47 | 47.4% | 75 | 47.4% | -0.54 | 4.92 | 3.55 | 6.30 | — |
| — | 2.72 | 3.20 | 2.96 | +0.43 | 47.6% | 76 | 47.6% | -0.57 | 5.53 | 5.15 | 5.90 | — |
| — | 1.31 | 3.15 | 2.23 | +0.40 | 47.7% | 77 | 47.7% | -0.61 | 6.25 | 5.00 | 7.50 | — |
| — | 2.06 | 2.66 | 2.36 | +0.36 | 47.9% | 78 | 47.9% | -0.64 | 6.85 | 5.55 | 8.15 | — |
| — | 1.80 | 2.31 | 2.06 | +0.33 | 48.1% | 79 | 48.1% | -0.68 | 7.90 | 7.05 | 8.75 | — |
| — | 1.54 | 2.00 | 1.77 | +0.30 | 48.2% | 80 | 48.2% | -0.71 | 8.30 | 7.00 | 9.60 | — |
| — | 1.08 | 1.93 | 1.50 | +0.27 | 48.4% | 81 | 48.4% | -0.74 | 8.93 | 8.30 | 9.55 | — |
| — | 1.10 | 1.61 | 1.35 | +0.24 | 48.6% | 82 | 48.6% | -0.76 | 9.60 | 8.80 | 10.40 | — |
| — | 0.92 | 1.45 | 1.19 | +0.22 | 48.7% | 83 | 48.7% | -0.79 | 10.72 | 9.60 | 11.85 | — |
| — | 0.30 | 1.20 | 0.75 | +0.18 | 49.1% | 85 | 49.1% | -0.83 | 12.50 | 11.55 | 13.45 | — |
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.