Spot 73.35
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.55 | 14.45 | 14.00 | +0.94 | 45.9% | 60 | 45.9% | -0.06 | 0.25 | 0.24 | 0.26 | — |
| — | 10.05 | 10.75 | 10.40 | +0.87 | 43.9% | 64 | 43.9% | -0.13 | 0.65 | 0.63 | 0.66 | — |
| — | 9.25 | 11.20 | 10.22 | — | — | 65 | — | — | 0.81 | 0.79 | 0.82 | — |
| — | 7.55 | 9.90 | 8.72 | +0.82 | 43.5% | 66 | — | — | 0.99 | 0.98 | 1.01 | — |
| — | 7.50 | 8.25 | 7.88 | — | — | 67 | — | — | 1.23 | 1.21 | 1.24 | — |
| — | 7.05 | 7.50 | 7.28 | — | — | 68 | — | — | 1.50 | 1.48 | 1.51 | — |
| — | 6.40 | 6.85 | 6.62 | — | — | 69 | — | — | 1.80 | 1.79 | 1.82 | — |
| — | 5.50 | 6.00 | 5.75 | — | — | 70 | — | — | 2.15 | 2.14 | 2.17 | — |
| — | 4.90 | 5.60 | 5.25 | — | — | 71 | — | — | 2.55 | 2.53 | 2.57 | — |
| — | 4.60 | 4.95 | 4.78 | — | — | 72 | 43.5% | -0.41 | 2.98 | 2.96 | 3.00 | — |
| — | 4.05 | 4.25 | 4.15 | — | — | 73 | — | — | 3.45 | 3.40 | 3.50 | — |
| — | 3.60 | 3.70 | 3.65 | — | — | 74 | — | — | 3.98 | 3.95 | 4.00 | — |
| — | 3.15 | 3.25 | 3.20 | +0.47 | 43.7% | 75 | 43.7% | -0.53 | 4.50 | 4.40 | 4.60 | — |
| — | 2.80 | 2.84 | 2.82 | +0.43 | 43.8% | 76 | 43.8% | -0.57 | 5.08 | 4.85 | 5.30 | — |
| — | 2.44 | 2.48 | 2.46 | +0.39 | 44.0% | 77 | 44.0% | -0.61 | 5.85 | 5.50 | 6.20 | — |
| — | 2.12 | 2.16 | 2.14 | +0.35 | 44.0% | 78 | 44.0% | -0.65 | 6.40 | 6.00 | 6.80 | — |
| — | 1.84 | 1.87 | 1.85 | +0.32 | 44.1% | 79 | 44.1% | -0.69 | 7.00 | 6.70 | 7.30 | — |
| — | 1.59 | 1.62 | 1.60 | +0.29 | 44.2% | 80 | 44.2% | -0.72 | 7.90 | 7.45 | 8.35 | — |
| — | 1.37 | 1.40 | 1.39 | +0.25 | 44.3% | 81 | 44.3% | -0.75 | 8.70 | 8.20 | 9.20 | — |
| — | 1.17 | 1.20 | 1.19 | +0.23 | 44.5% | 82 | 44.5% | -0.78 | 9.45 | 9.00 | 9.90 | — |
| — | 1.01 | 1.04 | 1.02 | +0.20 | 44.6% | 83 | 44.6% | -0.81 | 10.28 | 9.80 | 10.75 | — |
| — | 0.86 | 0.89 | 0.88 | +0.18 | 44.9% | 84 | 44.9% | -0.83 | 10.80 | 9.15 | 12.45 | — |
| — | 0.74 | 0.77 | 0.76 | +0.16 | 45.1% | 85 | 45.1% | -0.85 | 11.95 | 11.15 | 12.75 | — |
| — | 0.63 | 0.66 | 0.65 | +0.14 | 45.4% | 86 | 45.4% | -0.87 | 12.68 | 11.30 | 14.05 | — |
| — | 0.55 | 0.57 | 0.56 | +0.12 | 45.8% | 87 | 45.8% | -0.89 | 13.82 | 12.05 | 15.60 | — |
| — | 0.47 | 0.50 | 0.48 | +0.11 | 46.1% | 88 | 46.1% | -0.91 | 14.68 | 12.75 | 16.60 | — |
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.