Spot 72.63
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.85 | 15.00 | 14.43 | +1.00 | 48.5% | 58 | 48.5% | +0.00 | — | — | 0.01 | — |
| — | 12.30 | 14.85 | 13.57 | — | — | 59 | 47.9% | +0.00 | — | — | 0.01 | — |
| — | 11.40 | 13.00 | 12.20 | +1.00 | 47.4% | 60 | 47.4% | +0.00 | — | — | 0.01 | — |
| — | 10.40 | 12.10 | 11.25 | +1.00 | 46.9% | 61 | 46.9% | +0.00 | — | — | 0.01 | — |
| — | 9.50 | 11.20 | 10.35 | +1.00 | 46.5% | 62 | 46.5% | +0.00 | — | — | 0.01 | — |
| — | 7.90 | 10.80 | 9.35 | +1.00 | 46.1% | 63 | 46.1% | +0.00 | — | — | 0.01 | — |
| — | 7.40 | 10.30 | 8.85 | +1.00 | 45.9% | 64 | 45.9% | +0.00 | — | — | 0.01 | — |
| — | 6.60 | 7.70 | 7.15 | +1.00 | 46.0% | 65 | 46.0% | -0.00 | — | — | 0.01 | — |
| — | 6.20 | 7.05 | 6.62 | +1.00 | 46.1% | 66 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 6.30 | 5.70 | +1.00 | 46.1% | 67 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.25 | 5.12 | +1.00 | 46.1% | 67.5 | 46.1% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 4.70 | 4.62 | +1.00 | 46.5% | 68 | 46.5% | -0.00 | — | — | 0.01 | — |
| — | 3.55 | 3.75 | 3.65 | +0.98 | 46.7% | 69 | 46.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.60 | 2.72 | 2.66 | +0.95 | 42.2% | 70 | 42.2% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 1.66 | 1.77 | 1.72 | +0.89 | 36.6% | 71 | 36.6% | -0.11 | 0.07 | 0.07 | 0.08 | — |
| — | 0.88 | 0.93 | 0.91 | +0.68 | 36.0% | 72 | 36.0% | -0.32 | 0.27 | 0.26 | 0.28 | — |
| — | 0.60 | 0.62 | 0.61 | +0.54 | 36.3% | 72.5 | 36.3% | -0.46 | 0.47 | 0.46 | 0.49 | — |
| — | 0.38 | 0.40 | 0.39 | +0.40 | 36.9% | 73 | 36.9% | -0.60 | 0.76 | 0.74 | 0.77 | — |
| — | 0.13 | 0.14 | 0.14 | +0.17 | 37.1% | 74 | 37.1% | -0.83 | 1.44 | 1.18 | 1.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 41.3% | 75 | 41.3% | -0.93 | 2.47 | 2.34 | 2.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 48.5% | 76 | 48.5% | -0.97 | 3.09 | 2.18 | 4.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 55.9% | 77 | 55.9% | -0.98 | 4.33 | 3.70 | 4.95 | — |
| — | — | 0.03 | — | +0.02 | 58.7% | 77.5 | 58.7% | -0.99 | 5.50 | 4.75 | 6.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 60.8% | 78 | 60.8% | -0.99 | 5.22 | 4.15 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 59.3% | 79 | 59.3% | -1.00 | 6.75 | 6.20 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 55.0% | 80 | 55.0% | -1.00 | 7.47 | 7.15 | 7.80 | — |
| — | — | 0.06 | — | +0.00 | 51.0% | 81 | 51.0% | -1.00 | 8.28 | 6.35 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 48.8% | 82 | 48.8% | -1.00 | 9.25 | 7.90 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 82.5 | 48.2% | -1.00 | 9.97 | 8.70 | 11.25 | — |
| — | — | 0.01 | — | +0.00 | 47.9% | 83 | 47.9% | -1.00 | 10.35 | 9.15 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 47.9% | 84 | 47.9% | -1.00 | 11.60 | 10.50 | 12.70 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 85 | 48.2% | -1.00 | 12.40 | 11.15 | 13.65 | — |
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.