Spot 73.17
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 15.30 | 13.47 | +0.98 | 109.8% | 60 | 109.8% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 11.65 | 14.00 | 12.82 | +0.97 | 107.1% | 61 | 107.1% | -0.03 | — | — | 0.08 | — |
| — | 9.65 | 13.35 | 11.50 | +0.96 | 104.5% | 62 | 104.5% | -0.04 | — | — | 0.36 | — |
| — | 8.70 | 12.35 | 10.53 | +0.94 | 102.1% | 63 | 102.1% | -0.06 | 0.11 | 0.07 | 0.15 | — |
| — | 8.80 | 10.65 | 9.72 | +0.92 | 100.0% | 64 | 100.0% | -0.08 | 0.14 | 0.06 | 0.22 | — |
| — | 7.75 | 9.90 | 8.82 | +0.88 | 98.4% | 65 | 98.4% | -0.12 | 0.23 | 0.20 | 0.27 | — |
| — | 6.80 | 8.75 | 7.78 | +0.85 | 97.1% | 66 | 97.1% | -0.15 | 0.32 | 0.28 | 0.36 | — |
| — | 6.40 | 8.20 | 7.30 | +0.80 | 96.2% | 67 | 96.2% | -0.20 | 0.46 | 0.37 | 0.54 | — |
| — | 5.00 | 7.30 | 6.15 | +0.75 | 95.7% | 68 | 95.7% | -0.25 | 0.66 | 0.48 | 0.83 | — |
| — | 4.85 | 5.70 | 5.28 | +0.69 | 95.4% | 69 | 95.4% | -0.31 | 0.84 | 0.68 | 1.00 | — |
| — | 4.10 | 5.05 | 4.58 | +0.63 | 95.3% | 70 | 95.3% | -0.38 | 1.25 | 1.09 | 1.40 | — |
| — | 3.55 | 4.30 | 3.92 | +0.56 | 95.4% | 71 | 95.4% | -0.44 | 1.51 | 1.26 | 1.77 | — |
| — | 2.92 | 3.40 | 3.16 | +0.50 | 95.6% | 72 | 95.6% | -0.51 | 1.92 | 1.75 | 2.08 | — |
| — | 2.54 | 2.74 | 2.64 | +0.43 | 95.9% | 73 | 95.9% | -0.57 | 2.46 | 2.20 | 2.71 | — |
| — | 1.92 | 2.38 | 2.15 | +0.37 | 96.4% | 74 | 96.4% | -0.63 | 3.00 | 2.65 | 3.35 | — |
| — | 1.64 | 1.94 | 1.79 | +0.32 | 96.9% | 75 | 96.9% | -0.68 | 3.59 | 2.93 | 4.25 | — |
| — | 1.35 | 1.63 | 1.49 | +0.27 | 97.6% | 76 | 97.6% | -0.73 | 4.42 | 3.90 | 4.95 | — |
| — | 1.06 | 1.23 | 1.15 | +0.23 | 98.3% | 77 | 98.3% | -0.78 | 4.95 | 4.75 | 5.15 | — |
| — | 0.59 | 1.18 | 0.89 | +0.19 | 99.1% | 78 | 99.1% | -0.81 | 5.50 | 5.05 | 5.95 | — |
| — | 0.61 | 1.06 | 0.83 | +0.16 | 100.0% | 79 | 100.0% | -0.84 | 6.38 | 6.00 | 6.75 | — |
| — | 0.33 | 0.81 | 0.57 | +0.13 | 100.9% | 80 | 100.9% | -0.87 | 7.15 | 5.65 | 8.65 | — |
| — | 0.25 | 0.60 | 0.42 | +0.11 | 102.0% | 81 | 102.0% | -0.89 | 8.40 | 7.20 | 9.60 | — |
| — | 0.18 | 0.55 | 0.36 | +0.09 | 103.1% | 82 | 103.1% | -0.91 | 9.40 | 8.40 | 10.40 | — |
| — | 0.25 | 0.57 | 0.41 | +0.07 | 104.3% | 83 | 104.3% | -0.93 | 10.12 | 8.85 | 11.40 | — |
| — | 0.09 | 0.40 | 0.24 | +0.06 | 105.6% | 84 | 105.6% | -0.94 | 10.70 | 9.75 | 11.65 | — |
| — | 0.06 | 0.28 | 0.17 | +0.05 | 106.9% | 85 | 106.9% | -0.95 | 11.57 | 9.95 | 13.20 | — |
| — | 0.12 | 0.46 | 0.29 | +0.04 | 108.3% | 86 | 108.3% | -0.96 | 12.97 | 11.70 | 14.25 | — |
| — | — | 0.42 | — | +0.03 | 109.7% | 87 | 109.7% | -0.97 | 13.93 | 12.65 | 15.20 | — |
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.