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 | |
| — | 11.80 | 15.45 | 13.62 | +1.00 | 54.8% | 60 | 54.8% | -0.00 | — | — | 0.20 | — |
| — | 9.55 | 13.50 | 11.53 | +1.00 | 55.5% | 62 | 55.5% | -0.00 | — | — | 0.01 | — |
| — | 9.35 | 12.35 | 10.85 | +1.00 | 55.5% | 63 | 55.5% | -0.00 | — | — | 0.01 | — |
| — | 7.85 | 11.50 | 9.68 | +0.99 | 54.6% | 64 | 54.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.25 | 10.35 | 8.80 | +0.99 | 52.0% | 65 | 52.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.95 | 9.40 | 7.67 | +0.98 | 48.3% | 66 | 48.3% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.50 | 6.80 | 6.15 | +0.98 | 44.3% | 67 | 44.3% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.35 | 5.85 | 5.60 | +0.97 | 40.7% | 68 | 40.7% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 4.35 | 6.15 | 5.25 | +0.94 | 37.7% | 69 | 37.7% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.40 | 4.15 | 3.77 | +0.90 | 35.7% | 70 | 35.7% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 2.61 | 2.73 | 2.67 | +0.83 | 34.4% | 71 | 34.4% | -0.17 | 0.26 | 0.25 | 0.26 | — |
| — | 1.88 | 1.92 | 1.90 | +0.71 | 34.3% | 72 | 34.3% | -0.29 | 0.48 | 0.47 | 0.49 | — |
| — | 1.27 | 1.29 | 1.28 | +0.57 | 34.7% | 73 | 34.7% | -0.43 | 0.86 | 0.85 | 0.88 | — |
| — | 0.80 | 0.82 | 0.81 | +0.42 | 35.1% | 74 | 35.1% | -0.58 | 1.40 | 1.37 | 1.43 | — |
| — | 0.48 | 0.50 | 0.49 | +0.29 | 36.0% | 75 | 36.0% | -0.72 | 2.08 | 2.04 | 2.11 | — |
| — | 0.28 | 0.29 | 0.28 | +0.19 | 37.0% | 76 | 37.0% | -0.82 | 2.84 | 2.53 | 3.15 | — |
| — | 0.15 | 0.17 | 0.16 | +0.11 | 37.7% | 77 | 37.7% | -0.89 | 3.67 | 3.35 | 4.00 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 38.8% | 78 | 38.8% | -0.94 | 4.75 | 4.25 | 5.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 40.4% | 79 | 40.4% | -0.96 | 5.83 | 5.25 | 6.40 | — |
| 5,192 | 0.03 | 0.04 | 0.04 | +0.03 | 42.8% | 80 | 42.8% | -0.98 | 6.67 | 6.10 | 7.25 | — |
| 2,503 | 0.02 | 0.03 | 0.03 | +0.02 | 45.6% | 81 | 45.6% | -0.99 | 7.88 | 7.20 | 8.55 | 667 |
| 2,859 | 0.01 | 0.02 | 0.01 | +0.02 | 48.7% | 82 | 48.7% | -0.99 | 9.03 | 8.05 | 10.00 | 297 |
| 5,130 | 0.01 | 0.02 | 0.01 | +0.01 | 52.3% | 83 | 52.3% | -0.99 | 9.85 | 9.15 | 10.55 | 255 |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 55.7% | 84 | 55.7% | -0.99 | 10.53 | 8.55 | 12.50 | 79 |
| 3,881 | 0.01 | 0.02 | 0.01 | +0.01 | 58.5% | 85 | 58.5% | -1.00 | 11.72 | 10.95 | 12.50 | 147 |
| 1,164 | 0.01 | 0.02 | 0.01 | +0.01 | 60.7% | 86 | 60.7% | -1.00 | 12.97 | 12.10 | 13.85 | — |
| — | — | 0.02 | — | +0.00 | 62.2% | 87 | 62.2% | -1.00 | 13.80 | 12.45 | 15.15 | — |
| — | — | 0.05 | — | +0.00 | 63.1% | 88 | 63.1% | -1.00 | 15.07 | 14.15 | 16.00 | 0 |
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.