Spot 73.62
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.30 | 17.35 | 15.32 | +0.90 | 56.4% | 59 | 56.4% | -0.10 | 0.41 | 0.32 | 0.50 | — |
| — | 12.40 | 16.30 | 14.35 | +0.88 | 56.0% | 60 | 56.0% | -0.12 | 0.53 | 0.37 | 0.69 | — |
| — | 12.10 | 14.85 | 13.47 | +0.86 | 55.7% | 61 | 55.7% | -0.14 | 0.72 | 0.42 | 1.03 | — |
| — | 10.70 | 13.90 | 12.30 | +0.84 | 55.4% | 62 | 55.4% | -0.17 | 0.82 | 0.56 | 1.09 | — |
| — | 10.50 | 13.05 | 11.78 | +0.81 | 55.1% | 63 | 55.1% | -0.19 | 0.89 | 0.56 | 1.22 | — |
| — | 9.65 | 12.25 | 10.95 | +0.79 | 54.9% | 64 | 54.9% | -0.22 | 1.22 | 1.05 | 1.38 | — |
| — | 8.15 | 11.55 | 9.85 | +0.76 | 54.7% | 65 | 54.7% | -0.24 | 1.38 | 1.10 | 1.66 | — |
| 0 | 8.40 | 10.00 | 9.20 | +0.73 | 54.5% | 66 | 54.5% | -0.27 | 1.53 | 1.18 | 1.88 | — |
| — | 7.65 | 9.30 | 8.47 | +0.70 | 54.4% | 67 | 54.4% | -0.30 | 1.77 | 1.40 | 2.15 | — |
| — | 7.15 | 8.50 | 7.83 | +0.67 | 54.3% | 68 | 54.3% | -0.34 | 2.08 | 1.67 | 2.50 | — |
| — | 6.60 | 7.95 | 7.28 | +0.63 | 54.2% | 69 | 54.2% | -0.37 | 2.41 | 2.01 | 2.81 | — |
| — | 6.60 | 7.20 | 6.90 | +0.60 | 54.1% | 70 | 54.1% | -0.40 | 3.15 | 2.34 | 3.95 | — |
| — | 5.25 | 7.25 | 6.25 | +0.57 | 54.1% | 71 | 54.1% | -0.44 | 3.23 | 2.80 | 3.65 | — |
| — | 4.85 | 6.05 | 5.45 | +0.53 | 54.0% | 72 | 54.0% | -0.47 | 3.60 | 3.10 | 4.10 | — |
| — | 4.50 | 5.50 | 5.00 | +0.50 | 54.0% | 73 | 54.0% | -0.51 | 4.20 | 3.80 | 4.60 | — |
| — | 4.00 | 5.70 | 4.85 | +0.46 | 54.0% | 74 | 54.0% | -0.54 | 4.75 | 3.70 | 5.80 | — |
| — | 3.75 | 4.50 | 4.12 | +0.43 | 54.0% | 75 | 54.0% | -0.57 | 5.20 | 4.75 | 5.65 | — |
| — | 2.85 | 4.10 | 3.48 | +0.40 | 54.1% | 76 | 54.1% | -0.61 | 6.20 | 5.30 | 7.10 | — |
| — | 2.85 | 4.50 | 3.67 | +0.37 | 54.1% | 77 | 54.1% | -0.64 | 6.92 | 6.10 | 7.75 | — |
| — | 2.46 | 3.40 | 2.93 | +0.34 | 54.2% | 78 | 54.2% | -0.67 | 7.58 | 6.75 | 8.40 | — |
| — | 1.90 | 3.05 | 2.48 | +0.31 | 54.3% | 79 | 54.3% | -0.70 | 8.30 | 7.50 | 9.10 | — |
| — | 2.16 | 2.92 | 2.54 | +0.28 | 54.4% | 80 | 54.4% | -0.72 | 8.65 | 7.45 | 9.85 | — |
| — | 1.58 | 2.49 | 2.04 | +0.26 | 54.5% | 81 | 54.5% | -0.75 | 9.70 | 8.85 | 10.55 | — |
| — | 1.46 | 2.31 | 1.89 | +0.23 | 54.6% | 82 | 54.6% | -0.77 | 10.40 | 9.45 | 11.35 | — |
| — | 1.25 | 2.03 | 1.64 | +0.21 | 54.8% | 83 | 54.8% | -0.80 | 10.90 | 9.65 | 12.15 | — |
| — | 1.11 | 2.47 | 1.79 | +0.19 | 54.9% | 84 | 54.9% | -0.82 | 11.72 | 10.50 | 12.95 | — |
| — | 0.94 | 1.65 | 1.29 | +0.17 | 55.1% | 85 | 55.1% | -0.84 | 12.55 | 11.35 | 13.75 | — |
| — | 0.85 | 2.08 | 1.47 | +0.16 | 55.3% | 86 | 55.3% | -0.85 | 13.78 | 12.05 | 15.50 | — |
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.