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 | |
| — | 13.70 | 17.15 | 15.43 | +0.98 | 65.7% | 58 | 65.7% | -0.02 | — | — | 1.05 | — |
| — | 12.75 | 15.60 | 14.18 | +0.97 | 65.2% | 59 | 65.2% | -0.03 | — | — | 0.42 | — |
| — | 11.80 | 14.65 | 13.22 | +0.96 | 64.9% | 60 | 64.9% | -0.05 | — | — | 0.21 | — |
| — | 11.15 | 13.65 | 12.40 | +0.94 | 64.7% | 61 | 64.7% | -0.06 | 0.14 | 0.01 | 0.26 | — |
| — | 10.15 | 12.75 | 11.45 | +0.92 | 64.6% | 62 | 64.6% | -0.08 | 0.21 | 0.15 | 0.28 | — |
| — | 9.90 | 12.60 | 11.25 | +0.90 | 64.5% | 63 | 64.5% | -0.10 | 0.38 | 0.17 | 0.59 | — |
| — | 8.95 | 10.90 | 9.93 | +0.87 | 64.5% | 64 | 64.5% | -0.13 | 0.39 | 0.29 | 0.49 | — |
| — | 8.15 | 10.05 | 9.10 | +0.83 | 64.5% | 65 | 64.5% | -0.17 | 0.65 | 0.35 | 0.95 | — |
| — | 7.20 | 9.25 | 8.22 | +0.80 | 64.6% | 66 | 64.6% | -0.20 | 0.66 | 0.53 | 0.78 | — |
| — | 6.15 | 8.45 | 7.30 | +0.75 | 64.7% | 67 | 64.7% | -0.25 | 0.83 | 0.69 | 0.97 | — |
| — | 5.90 | 7.15 | 6.53 | +0.71 | 64.8% | 68 | 64.8% | -0.29 | 1.20 | 0.90 | 1.50 | — |
| — | 5.40 | 6.40 | 5.90 | +0.66 | 65.0% | 69 | 65.0% | -0.34 | 1.50 | 1.22 | 1.77 | — |
| — | 4.80 | 5.75 | 5.28 | +0.61 | 65.1% | 70 | 65.1% | -0.39 | 1.94 | 1.56 | 2.32 | — |
| — | 4.20 | 5.10 | 4.65 | +0.56 | 65.3% | 71 | 65.3% | -0.44 | 2.21 | 1.95 | 2.47 | — |
| — | 3.30 | 4.50 | 3.90 | +0.51 | 65.4% | 72 | 65.4% | -0.49 | 2.63 | 2.38 | 2.89 | — |
| — | 3.15 | 3.60 | 3.38 | +0.46 | 65.6% | 73 | 65.6% | -0.54 | 3.08 | 2.70 | 3.45 | — |
| — | 2.70 | 3.05 | 2.88 | +0.41 | 65.8% | 74 | 65.8% | -0.59 | 3.62 | 3.40 | 3.85 | 486 |
| — | 2.24 | 2.74 | 2.49 | +0.36 | 66.0% | 75 | 66.0% | -0.64 | 4.35 | 4.00 | 4.70 | — |
| — | 1.88 | 2.31 | 2.10 | +0.32 | 66.2% | 76 | 66.2% | -0.68 | 4.88 | 4.65 | 5.10 | — |
| — | 1.57 | 2.16 | 1.86 | +0.28 | 66.4% | 77 | 66.4% | -0.72 | 5.50 | 4.95 | 6.05 | — |
| — | 0.94 | 2.00 | 1.47 | +0.24 | 66.7% | 78 | 66.7% | -0.76 | 5.95 | 5.45 | 6.45 | — |
| — | 0.91 | 1.70 | 1.30 | +0.21 | 66.9% | 79 | 66.9% | -0.79 | 7.05 | 6.60 | 7.50 | — |
| — | 0.96 | 1.41 | 1.19 | +0.18 | 67.2% | 80 | 67.2% | -0.82 | 7.85 | 7.00 | 8.70 | — |
| — | 0.52 | 1.04 | 0.78 | +0.16 | 67.5% | 81 | 67.5% | -0.85 | 8.35 | 7.85 | 8.85 | — |
| — | 0.66 | 0.88 | 0.77 | +0.13 | 67.7% | 82 | 67.7% | -0.87 | 9.00 | 8.25 | 9.75 | — |
| — | 0.54 | 0.74 | 0.64 | +0.11 | 68.1% | 83 | 68.1% | -0.89 | 9.88 | 8.65 | 11.10 | — |
| — | 0.44 | 0.71 | 0.57 | +0.10 | 68.4% | 84 | 68.4% | -0.91 | 11.12 | 9.70 | 12.55 | — |
| — | 0.36 | 0.54 | 0.45 | +0.08 | 68.7% | 85 | 68.7% | -0.92 | 12.57 | 11.65 | 13.50 | — |
| — | 0.18 | 0.52 | 0.35 | +0.07 | 69.1% | 86 | 69.1% | -0.93 | 13.15 | 11.85 | 14.45 | — |
| — | 0.24 | 0.46 | 0.35 | +0.06 | 69.4% | 87 | 69.4% | -0.95 | 14.10 | 12.80 | 15.40 | — |
| — | 0.14 | 0.52 | 0.33 | +0.05 | 69.8% | 88 | 69.8% | -0.95 | 15.03 | 13.75 | 16.30 | — |
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.