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 | |
| — | 12.65 | 14.80 | 13.72 | +0.99 | 50.4% | 60 | 50.4% | -0.01 | 0.03 | 0.02 | 0.04 | 42 |
| — | 10.30 | 13.50 | 11.90 | +0.98 | 46.8% | 62 | 46.8% | -0.02 | 0.04 | 0.03 | 0.05 | 11 |
| — | 9.25 | 12.60 | 10.93 | +0.98 | 44.8% | 63 | 44.8% | -0.02 | 0.04 | 0.04 | 0.05 | 43 |
| 18 | 8.35 | 11.60 | 9.97 | +0.97 | 42.6% | 64 | 42.6% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 8.15 | 9.50 | 8.82 | +0.96 | 40.3% | 65 | 40.3% | -0.04 | 0.07 | 0.07 | 0.08 | 1,585 |
| 20 | 6.20 | 9.35 | 7.78 | +0.95 | 38.2% | 66 | 38.2% | -0.05 | 0.10 | 0.09 | 0.11 | 181 |
| — | 5.80 | 8.25 | 7.03 | +0.93 | 36.2% | 67 | 36.2% | -0.07 | 0.14 | 0.13 | 0.14 | 196 |
| 87 | 5.20 | 6.15 | 5.67 | +0.91 | 34.4% | 68 | 34.4% | -0.09 | 0.19 | 0.18 | 0.20 | 245 |
| 83 | 4.50 | 5.25 | 4.88 | +0.87 | 33.1% | 69 | 33.1% | -0.13 | 0.28 | 0.27 | 0.29 | — |
| — | 3.50 | 4.60 | 4.05 | +0.81 | 32.3% | 70 | 32.3% | -0.19 | 0.44 | 0.43 | 0.45 | — |
| — | 3.00 | 3.35 | 3.17 | +0.74 | 31.9% | 71 | 31.9% | -0.26 | 0.67 | 0.66 | 0.68 | — |
| 40 | 2.42 | 2.50 | 2.46 | +0.65 | 32.1% | 72 | 32.1% | -0.35 | 0.99 | 0.98 | 1.01 | 732 |
| 281 | 1.85 | 1.93 | 1.89 | +0.56 | 32.4% | 73 | 32.4% | -0.45 | 1.43 | 1.40 | 1.45 | 758 |
| — | 1.40 | 1.43 | 1.42 | +0.46 | 32.8% | 74 | 32.8% | -0.54 | 1.95 | 1.92 | 1.98 | — |
| — | 1.02 | 1.05 | 1.03 | +0.37 | 33.0% | 75 | 33.0% | -0.63 | 2.48 | 2.35 | 2.61 | 1,263 |
| 902 | 0.72 | 0.74 | 0.73 | +0.29 | 33.1% | 76 | 33.1% | -0.72 | 3.17 | 3.00 | 3.35 | — |
| — | 0.50 | 0.52 | 0.51 | +0.22 | 33.2% | 77 | 33.2% | -0.79 | 3.95 | 3.75 | 4.15 | — |
| — | 0.34 | 0.36 | 0.35 | +0.16 | 33.6% | 78 | 33.6% | -0.85 | 4.78 | 4.45 | 5.10 | — |
| — | 0.24 | 0.25 | 0.24 | +0.12 | 34.3% | 79 | 34.3% | -0.89 | 5.65 | 5.40 | 5.90 | — |
| — | 0.16 | 0.18 | 0.17 | +0.09 | 35.2% | 80 | 35.2% | -0.92 | 6.85 | 6.25 | 7.45 | — |
| — | 0.12 | 0.13 | 0.12 | +0.06 | 36.4% | 81 | 36.4% | -0.95 | 8.03 | 7.55 | 8.50 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 37.7% | 82 | 37.7% | -0.96 | 9.07 | 8.10 | 10.05 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 83 | 39.0% | -0.97 | 9.62 | 9.20 | 10.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 40.5% | 84 | — | — | 10.57 | 9.50 | 11.65 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 85 | 42.0% | -0.99 | 10.97 | 10.15 | 11.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 43.6% | 86 | 43.6% | -0.99 | 12.47 | 12.15 | 12.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 45.4% | 87 | 45.4% | -0.99 | 13.82 | 13.10 | 14.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 47.1% | 88 | 47.1% | -1.00 | 14.85 | 14.15 | 15.55 | — |
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.