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 | |
| — | 13.25 | 15.20 | 14.22 | +1.00 | 50.3% | 58 | 50.3% | -0.00 | — | — | 0.04 | — |
| — | 12.25 | 14.10 | 13.18 | +1.00 | 49.6% | 59 | 49.6% | -0.01 | — | — | 0.26 | — |
| — | 11.35 | 13.75 | 12.55 | +1.00 | 49.0% | 60 | 49.0% | -0.01 | — | — | 0.08 | — |
| — | 10.25 | 12.20 | 11.22 | +1.00 | 48.4% | 61 | 48.4% | -0.01 | — | — | 0.10 | — |
| — | 9.25 | 11.00 | 10.12 | +0.99 | 47.9% | 62 | 47.9% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 8.55 | 10.15 | 9.35 | +0.98 | 47.3% | 63 | 47.3% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 7.35 | 9.30 | 8.32 | +0.96 | 46.9% | 64 | 46.9% | -0.05 | 0.17 | 0.07 | 0.27 | — |
| — | 6.40 | 8.85 | 7.62 | +0.93 | 46.4% | 65 | 46.4% | -0.08 | 0.20 | 0.05 | 0.34 | — |
| — | 4.85 | 8.00 | 6.42 | +0.90 | 46.1% | 66 | 46.1% | -0.11 | 0.32 | 0.25 | 0.38 | — |
| — | 4.60 | 7.15 | 5.88 | +0.86 | 45.7% | 67 | 45.7% | -0.15 | 0.42 | 0.35 | 0.50 | — |
| — | 4.35 | 5.45 | 4.90 | +0.81 | 45.5% | 68 | 45.5% | -0.19 | 0.55 | 0.45 | 0.65 | — |
| — | 4.00 | 4.75 | 4.38 | +0.75 | 45.3% | 69 | 45.3% | -0.25 | 0.88 | 0.75 | 1.00 | — |
| — | 3.20 | 4.05 | 3.62 | +0.68 | 45.1% | 70 | 45.1% | -0.32 | 1.09 | 0.99 | 1.20 | — |
| — | 2.57 | 3.25 | 2.91 | +0.61 | 45.0% | 71 | 45.0% | -0.39 | 1.54 | 1.35 | 1.73 | — |
| — | 2.05 | 2.37 | 2.21 | +0.54 | 44.9% | 72 | 44.9% | -0.46 | 1.91 | 1.79 | 2.03 | — |
| — | 1.61 | 1.95 | 1.78 | +0.47 | 45.0% | 73 | 45.0% | -0.54 | 2.52 | 1.98 | 3.05 | — |
| — | 1.35 | 1.54 | 1.45 | +0.40 | 45.0% | 74 | 45.0% | -0.61 | 3.16 | 2.77 | 3.55 | — |
| — | 1.01 | 1.20 | 1.10 | +0.33 | 45.2% | 75 | 45.2% | -0.67 | 3.46 | 2.97 | 3.95 | — |
| — | 0.78 | 0.88 | 0.83 | +0.27 | 45.3% | 76 | 45.3% | -0.74 | 4.12 | 3.15 | 5.10 | — |
| — | 0.57 | 0.67 | 0.62 | +0.21 | 45.6% | 77 | 45.6% | -0.79 | 5.33 | 4.80 | 5.85 | — |
| — | 0.42 | 0.53 | 0.47 | +0.17 | 45.8% | 78 | 45.8% | -0.84 | 6.08 | 4.85 | 7.30 | — |
| — | 0.09 | 0.42 | 0.26 | +0.13 | 46.1% | 79 | 46.1% | -0.87 | 7.35 | 6.50 | 8.20 | — |
| — | 0.10 | 0.42 | 0.26 | +0.10 | 46.5% | 80 | 46.5% | -0.90 | 7.80 | 6.60 | 9.00 | — |
| — | 0.01 | 0.57 | 0.29 | +0.08 | 46.8% | 81 | 46.8% | -0.93 | 9.05 | 8.15 | 9.95 | — |
| — | 0.04 | 0.22 | 0.13 | +0.06 | 47.2% | 82 | 47.2% | -0.95 | 10.00 | 9.10 | 10.90 | — |
| — | — | 0.42 | — | +0.04 | 47.6% | 83 | 47.6% | -0.96 | 11.53 | 10.30 | 12.75 | — |
| — | — | 0.39 | — | +0.03 | 48.0% | 84 | 48.0% | -0.97 | 11.97 | 11.00 | 12.95 | — |
| — | — | 0.33 | — | +0.02 | 48.4% | 85 | 48.4% | -0.98 | 12.93 | 12.00 | 13.85 | — |
| — | — | 0.13 | — | +0.02 | 48.8% | 86 | 48.8% | -0.99 | 13.80 | 11.90 | 15.70 | — |
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.