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 | |
| — | 13.85 | 15.00 | 14.43 | +1.00 | 51.8% | 59 | 51.8% | -0.00 | — | — | 0.05 | — |
| — | 12.75 | 13.70 | 13.22 | +1.00 | 51.7% | 60 | 51.7% | -0.00 | — | — | 0.01 | — |
| — | 11.65 | 12.65 | 12.15 | +1.00 | 51.9% | 61 | 51.9% | -0.00 | — | — | 0.04 | — |
| — | 10.65 | 12.15 | 11.40 | +1.00 | 52.2% | 62 | 52.2% | -0.00 | — | — | 0.04 | — |
| — | 9.90 | 11.45 | 10.68 | +1.00 | 52.5% | 63 | 52.5% | -0.00 | — | — | 0.03 | — |
| — | 8.75 | 10.15 | 9.45 | +1.00 | 52.7% | 64 | 52.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 8.00 | 9.00 | 8.50 | +0.99 | 52.6% | 65 | 52.6% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 6.95 | 7.85 | 7.40 | +0.98 | 52.3% | 66 | 52.3% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 5.80 | 6.65 | 6.22 | +0.97 | 51.7% | 67 | 51.7% | -0.05 | 0.07 | 0.05 | 0.10 | — |
| — | 4.95 | 6.10 | 5.53 | +0.94 | 51.0% | 68 | 51.0% | -0.08 | 0.12 | 0.10 | 0.15 | — |
| — | 4.10 | 4.75 | 4.42 | +0.89 | 50.3% | 69 | 50.3% | -0.13 | 0.23 | 0.18 | 0.28 | — |
| — | 3.45 | 3.85 | 3.65 | +0.83 | 49.7% | 70 | 49.7% | -0.18 | 0.39 | 0.34 | 0.44 | — |
| — | 2.74 | 3.10 | 2.92 | +0.75 | 49.3% | 71 | 49.3% | -0.27 | 0.58 | 0.49 | 0.68 | — |
| — | 1.95 | 2.35 | 2.15 | +0.65 | 49.0% | 72 | 49.0% | -0.36 | 0.92 | 0.83 | 1.01 | — |
| — | 1.66 | 2.11 | 1.89 | +0.60 | 49.0% | 72.5 | 49.0% | -0.41 | 1.11 | 1.02 | 1.21 | — |
| — | 1.45 | 1.67 | 1.56 | +0.54 | 48.9% | 73 | 48.9% | -0.47 | 1.36 | 1.26 | 1.46 | — |
| — | 1.05 | 1.24 | 1.15 | +0.43 | 49.0% | 74 | 49.0% | -0.57 | 1.92 | 1.72 | 2.11 | — |
| — | 0.70 | 0.85 | 0.78 | +0.33 | 49.3% | 75 | 49.3% | -0.67 | 2.58 | 2.40 | 2.77 | — |
| — | 0.49 | 0.57 | 0.53 | +0.25 | 49.7% | 76 | 49.7% | -0.76 | 3.35 | 3.10 | 3.60 | — |
| — | 0.29 | 0.42 | 0.35 | +0.18 | 50.3% | 77 | 50.3% | -0.82 | 4.20 | 3.85 | 4.55 | — |
| — | 0.23 | 0.30 | 0.27 | +0.15 | 50.7% | 77.5 | 50.7% | -0.85 | 4.50 | 4.10 | 4.90 | — |
| — | 0.18 | 0.28 | 0.23 | +0.12 | 51.1% | 78 | 51.1% | -0.88 | 5.00 | 4.65 | 5.35 | — |
| — | 0.11 | 0.19 | 0.15 | +0.09 | 52.0% | 79 | 52.0% | -0.92 | 6.08 | 5.50 | 6.65 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 53.0% | 80 | 53.0% | -0.94 | 6.80 | 6.30 | 7.30 | — |
| — | — | 0.10 | — | +0.04 | 54.1% | 81 | 54.1% | -0.96 | 7.60 | 6.95 | 8.25 | — |
| — | — | 0.06 | — | +0.03 | 55.1% | 82 | 55.1% | -0.98 | 8.82 | 8.30 | 9.35 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 55.6% | 82.5 | 55.6% | -0.98 | 9.30 | 8.85 | 9.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 56.1% | 83 | 56.1% | -0.98 | 9.78 | 9.20 | 10.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 56.9% | 84 | 56.9% | -0.99 | 10.75 | 10.20 | 11.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 57.5% | 85 | 57.5% | -0.99 | 11.80 | 11.20 | 12.40 | — |
| — | — | 0.06 | — | +0.00 | 58.1% | 87.5 | 58.1% | -1.00 | 14.38 | 13.55 | 15.20 | — |
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.