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 | |
| — | 12.55 | 14.80 | 13.68 | +0.94 | 47.8% | 59 | 47.8% | -0.06 | 0.39 | 0.26 | 0.52 | — |
| — | 11.60 | 13.75 | 12.68 | +0.92 | 47.7% | 60 | 47.7% | -0.08 | 0.34 | 0.01 | 0.68 | — |
| — | 10.75 | 13.10 | 11.93 | +0.91 | 47.5% | 61 | 47.5% | -0.09 | 0.59 | 0.36 | 0.83 | — |
| — | 9.80 | 12.00 | 10.90 | +0.89 | 47.4% | 62 | 47.4% | -0.11 | 0.78 | 0.28 | 1.27 | — |
| — | 8.95 | 11.40 | 10.18 | +0.86 | 47.3% | 63 | 47.3% | -0.14 | 0.97 | 0.53 | 1.41 | — |
| — | 8.80 | 10.80 | 9.80 | +0.84 | 47.2% | 64 | 47.2% | -0.16 | 0.95 | 0.65 | 1.25 | — |
| — | 7.45 | 9.80 | 8.62 | +0.81 | 47.2% | 65 | 47.2% | -0.19 | 1.19 | 0.85 | 1.52 | — |
| — | 6.70 | 9.00 | 7.85 | +0.78 | 47.1% | 66 | 47.1% | -0.23 | 1.48 | 1.05 | 1.90 | — |
| — | 6.45 | 8.60 | 7.53 | +0.74 | 47.1% | 67 | 47.1% | -0.26 | 1.70 | 1.40 | 2.00 | — |
| — | 5.30 | 7.15 | 6.22 | +0.71 | 47.1% | 68 | 47.1% | -0.30 | 2.14 | 1.49 | 2.79 | — |
| — | 5.45 | 6.40 | 5.92 | +0.67 | 47.1% | 69 | 47.1% | -0.33 | 2.37 | 1.95 | 2.79 | — |
| — | 4.10 | 6.65 | 5.38 | — | — | 70 | — | — | 3.12 | 2.49 | 3.75 | — |
| — | 4.25 | 6.15 | 5.20 | +0.59 | 47.1% | 71 | 47.1% | -0.41 | 3.31 | 2.93 | 3.70 | — |
| — | 3.80 | 4.90 | 4.35 | — | — | 72 | — | — | 3.85 | 3.35 | 4.35 | — |
| — | 3.30 | 4.10 | 3.70 | — | — | 73 | 47.1% | -0.49 | 4.28 | 3.85 | 4.70 | — |
| — | 3.05 | 3.75 | 3.40 | — | — | 74 | 47.1% | -0.53 | 4.92 | 4.40 | 5.45 | — |
| — | 2.65 | 3.30 | 2.98 | — | — | 75 | 47.2% | -0.57 | 5.45 | 5.05 | 5.85 | — |
| — | 2.24 | 2.84 | 2.54 | — | — | 76 | 47.2% | -0.61 | 6.15 | 5.40 | 6.90 | — |
| — | 1.97 | 2.81 | 2.39 | — | — | 77 | 47.3% | -0.65 | 6.65 | 6.15 | 7.15 | — |
| — | 1.71 | 2.39 | 2.05 | — | — | 78 | — | — | 7.72 | 6.80 | 8.65 | — |
| — | 1.29 | 2.24 | 1.76 | — | — | 79 | — | — | 8.07 | 6.75 | 9.40 | — |
| — | 1.17 | 1.87 | 1.52 | — | — | 80 | 47.6% | -0.75 | 8.95 | 7.80 | 10.10 | — |
| — | 0.89 | 1.64 | 1.26 | — | — | 81 | 47.7% | -0.77 | 9.68 | 8.35 | 11.00 | — |
| — | 0.73 | 1.46 | 1.09 | — | — | 82 | 47.8% | -0.80 | 10.47 | 9.15 | 11.80 | — |
| — | 0.48 | 1.25 | 0.86 | — | — | 83 | — | — | 11.62 | 10.60 | 12.65 | — |
| — | 0.34 | 0.90 | 0.62 | — | — | 85 | — | — | 13.10 | 11.75 | 14.45 | — |
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.