Spot 72.44
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.15 | 14.00 | 13.07 | +1.00 | 59.6% | 59 | 59.6% | -0.00 | — | — | 0.24 | — |
| — | 10.55 | 12.75 | 11.65 | +1.00 | 61.1% | 60 | 61.1% | -0.00 | — | — | 0.01 | — |
| — | 10.40 | 12.00 | 11.20 | +1.00 | 62.5% | 61 | 62.5% | -0.00 | — | — | 0.08 | — |
| — | 9.35 | 10.90 | 10.12 | +1.00 | 63.5% | 62 | 63.5% | -0.00 | — | — | 0.03 | — |
| — | 8.80 | 10.75 | 9.78 | +1.00 | 63.6% | 63 | 63.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.90 | 8.80 | 8.35 | +0.99 | 62.8% | 64 | 62.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.90 | 7.90 | 7.40 | +0.99 | 61.1% | 65 | 61.1% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 5.95 | 6.90 | 6.42 | +0.97 | 59.1% | 66 | 59.1% | -0.04 | 0.07 | 0.05 | 0.09 | — |
| — | 5.05 | 6.00 | 5.53 | +0.95 | 57.1% | 67 | 57.1% | -0.07 | 0.10 | 0.07 | 0.14 | — |
| — | 4.20 | 4.90 | 4.55 | +0.92 | 55.3% | 68 | 55.3% | -0.11 | 0.15 | 0.11 | 0.19 | — |
| — | 3.20 | 3.90 | 3.55 | +0.86 | 53.9% | 69 | 53.9% | -0.16 | 0.27 | 0.22 | 0.32 | — |
| — | 2.54 | 3.10 | 2.82 | +0.77 | 53.0% | 70 | 53.0% | -0.24 | 0.53 | 0.40 | 0.66 | — |
| — | 1.80 | 2.37 | 2.08 | +0.67 | 52.4% | 71 | 52.4% | -0.34 | 0.73 | 0.60 | 0.87 | — |
| — | 1.35 | 1.57 | 1.46 | +0.55 | 52.2% | 72 | 52.2% | -0.46 | 1.16 | 1.03 | 1.28 | — |
| — | 1.15 | 1.38 | 1.26 | +0.49 | 52.2% | 72.5 | 52.2% | -0.52 | 1.39 | 1.20 | 1.58 | — |
| — | 0.89 | 1.16 | 1.02 | +0.43 | 52.2% | 73 | 52.2% | -0.57 | 1.68 | 1.56 | 1.79 | — |
| — | 0.57 | 0.68 | 0.62 | +0.32 | 52.4% | 74 | 52.4% | -0.68 | 2.27 | 2.08 | 2.46 | — |
| — | 0.40 | 0.50 | 0.45 | +0.23 | 52.6% | 75 | 52.6% | -0.78 | 3.04 | 2.83 | 3.25 | — |
| — | 0.20 | 0.32 | 0.26 | +0.15 | 52.9% | 76 | 52.9% | -0.85 | 3.83 | 3.50 | 4.15 | — |
| — | 0.13 | 0.18 | 0.15 | +0.10 | 53.3% | 77 | 53.3% | -0.90 | 4.58 | 3.95 | 5.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.08 | 53.7% | 77.5 | 53.7% | -0.92 | 5.22 | 4.85 | 5.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 54.2% | 78 | 54.2% | -0.94 | 5.40 | 4.45 | 6.35 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 55.5% | 79 | 55.5% | -0.96 | 6.30 | 5.35 | 7.25 | 18 |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 57.1% | 80 | 57.1% | -0.98 | 7.80 | 7.40 | 8.20 | — |
| — | — | 0.23 | — | +0.02 | 58.5% | 81 | 58.5% | -0.98 | 9.03 | 8.25 | 9.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 59.6% | 82 | 59.6% | -0.99 | 9.75 | 9.40 | 10.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 59.8% | 82.5 | 59.8% | -0.99 | 10.20 | 9.80 | 10.60 | — |
| — | — | 0.04 | — | +0.01 | 60.0% | 83 | 60.0% | -1.00 | 11.10 | 10.30 | 11.90 | — |
| — | — | 0.03 | — | +0.00 | 59.8% | 84 | 59.8% | -1.00 | 12.03 | 11.25 | 12.80 | — |
| — | — | 0.10 | — | +0.00 | 59.4% | 85 | 59.4% | -1.00 | 12.53 | 11.40 | 13.65 | — |
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.