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 | |
| — | 13.35 | 15.25 | 14.30 | +1.00 | 49.4% | 59 | 49.4% | -0.00 | — | — | 0.27 | — |
| — | 12.10 | 13.95 | 13.03 | +1.00 | 48.8% | 60 | 48.8% | -0.01 | — | — | 0.07 | — |
| — | 11.35 | 13.65 | 12.50 | +1.00 | 48.2% | 61 | 48.2% | -0.01 | — | — | 0.12 | — |
| — | 10.60 | 11.90 | 11.25 | +0.99 | 47.7% | 62 | 47.7% | -0.02 | — | — | 0.29 | — |
| — | 9.85 | 11.00 | 10.43 | +0.98 | 47.2% | 63 | 47.2% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 8.95 | 9.90 | 9.43 | +0.97 | 46.8% | 64 | 46.8% | -0.04 | 0.12 | 0.07 | 0.17 | — |
| — | 8.05 | 9.35 | 8.70 | +0.95 | 46.4% | 65 | 46.4% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 6.90 | 8.15 | 7.53 | +0.92 | 46.1% | 66 | 46.1% | -0.09 | 0.25 | 0.20 | 0.30 | — |
| — | 6.10 | 7.40 | 6.75 | +0.88 | 45.8% | 67 | 45.8% | -0.12 | 0.35 | 0.30 | 0.40 | — |
| — | 5.30 | 6.70 | 6.00 | +0.84 | 45.5% | 68 | 45.5% | -0.16 | 0.48 | 0.41 | 0.55 | — |
| — | 4.65 | 5.65 | 5.15 | +0.79 | 45.3% | 69 | 45.3% | -0.21 | 0.70 | 0.64 | 0.77 | — |
| — | 3.05 | 4.75 | 3.90 | +0.74 | 45.2% | 70 | 45.2% | -0.27 | 0.94 | 0.85 | 1.02 | — |
| — | 3.25 | 3.85 | 3.55 | +0.67 | 45.1% | 71 | 45.1% | -0.33 | 1.25 | 1.18 | 1.33 | — |
| — | 2.84 | 3.10 | 2.97 | +0.61 | 45.1% | 72 | 45.1% | -0.39 | 1.66 | 1.57 | 1.75 | — |
| — | 2.21 | 2.57 | 2.39 | +0.54 | 45.1% | 73 | 45.1% | -0.46 | 2.10 | 1.99 | 2.20 | — |
| — | 1.74 | 2.17 | 1.96 | +0.47 | 45.2% | 74 | — | — | 2.69 | 2.42 | 2.96 | — |
| — | 1.43 | 1.80 | 1.61 | — | — | 75 | — | — | 3.15 | 2.85 | 3.45 | — |
| — | 1.09 | 1.30 | 1.20 | +0.34 | 45.5% | 76 | 45.5% | -0.67 | 3.83 | 3.00 | 4.65 | — |
| — | 0.83 | 1.04 | 0.94 | +0.28 | 45.7% | 77 | 45.7% | -0.72 | 4.25 | 3.40 | 5.10 | — |
| — | 0.63 | 0.98 | 0.81 | +0.23 | 45.9% | 78 | 45.9% | -0.78 | 5.35 | 4.80 | 5.90 | — |
| — | 0.47 | 0.68 | 0.57 | +0.19 | 46.2% | 79 | 46.2% | -0.82 | 6.30 | 5.70 | 6.90 | — |
| — | 0.36 | 0.46 | 0.41 | +0.15 | 46.5% | 80 | 46.5% | -0.86 | 7.00 | 6.35 | 7.65 | — |
| — | 0.05 | 0.40 | 0.23 | +0.12 | 46.8% | 81 | 46.8% | -0.89 | 8.00 | 7.50 | 8.50 | — |
| — | 0.16 | 0.33 | 0.24 | +0.09 | 47.2% | 82 | 47.2% | -0.92 | 8.75 | 7.90 | 9.60 | — |
| — | 0.13 | 0.24 | 0.18 | +0.07 | 47.5% | 83 | 47.5% | -0.94 | 9.82 | 9.05 | 10.60 | — |
| — | 0.06 | 0.19 | 0.12 | +0.05 | 47.9% | 84 | 47.9% | -0.95 | 10.93 | 9.95 | 11.90 | — |
| — | 0.03 | 0.34 | 0.18 | +0.04 | 48.3% | 85 | 48.3% | -0.97 | 11.45 | 10.00 | 12.90 | — |
| — | — | 0.22 | — | +0.03 | 48.7% | 86 | 48.7% | -0.97 | 12.95 | 12.05 | 13.85 | — |
| — | — | 0.39 | — | +0.02 | 49.1% | 87 | 49.1% | -0.98 | 13.95 | 12.10 | 15.80 | — |
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.