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 | |
| — | 12.65 | 15.65 | 14.15 | +0.99 | 85.4% | 59 | 85.4% | -0.01 | — | — | 0.40 | — |
| — | 11.75 | 14.90 | 13.32 | +0.99 | 82.4% | 60 | 82.4% | -0.01 | — | — | 0.20 | — |
| — | 10.65 | 13.95 | 12.30 | — | — | 61 | 79.6% | -0.02 | — | — | 0.02 | — |
| — | 9.70 | 12.95 | 11.32 | +0.98 | 76.8% | 62 | 76.8% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 9.10 | 11.95 | 10.53 | +0.97 | 74.2% | 63 | 74.2% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 8.35 | 10.65 | 9.50 | +0.95 | 71.7% | 64 | 77.8% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 7.35 | 9.90 | 8.62 | +0.93 | 69.5% | 65 | 69.5% | -0.07 | 0.04 | 0.01 | 0.07 | — |
| — | 5.80 | 8.75 | 7.28 | — | — | 66 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 5.25 | 7.45 | 6.35 | +0.86 | 65.8% | 67 | — | — | 0.17 | 0.09 | 0.26 | — |
| — | 4.95 | 6.40 | 5.67 | +0.81 | 64.4% | 68 | 64.4% | -0.19 | 0.15 | 0.10 | 0.20 | — |
| — | 3.30 | 5.60 | 4.45 | +0.75 | 63.3% | 69 | — | — | 0.23 | 0.17 | 0.30 | — |
| — | 3.30 | 4.45 | 3.88 | — | — | 70 | 62.6% | -0.33 | 0.34 | 0.24 | 0.45 | — |
| — | 2.98 | 3.55 | 3.27 | +0.58 | 62.1% | 71 | — | — | 0.55 | 0.41 | 0.68 | — |
| — | 2.30 | 2.68 | 2.49 | +0.50 | 61.9% | 72 | — | — | 0.83 | 0.67 | 1.00 | — |
| — | 1.67 | 2.27 | 1.97 | — | — | 73 | — | — | 1.26 | 1.12 | 1.41 | — |
| — | 1.23 | 1.53 | 1.38 | — | — | 74 | — | — | 1.74 | 1.56 | 1.91 | — |
| — | 0.98 | 1.10 | 1.04 | — | — | 75 | — | — | 2.45 | 2.12 | 2.78 | — |
| — | 0.68 | 0.81 | 0.74 | — | — | 76 | — | — | 3.15 | 2.69 | 3.60 | — |
| — | 0.33 | 0.57 | 0.45 | — | — | 77 | — | — | 3.90 | 3.40 | 4.40 | — |
| — | 0.23 | 0.41 | 0.32 | — | — | 78 | — | — | 4.85 | 4.50 | 5.20 | — |
| — | 0.13 | 0.29 | 0.21 | — | — | 79 | — | — | 5.65 | 3.85 | 7.45 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 80 | — | — | 6.58 | 5.30 | 7.85 | — |
| — | 0.07 | 0.19 | 0.13 | — | — | 81 | 69.7% | -0.95 | 8.07 | 6.85 | 9.30 | — |
| — | — | 0.34 | — | +0.04 | 71.2% | 82 | 71.2% | -0.96 | 8.72 | 7.15 | 10.30 | — |
| 69 | — | 0.25 | — | +0.04 | 72.8% | 83 | 72.8% | -0.97 | 10.10 | 8.85 | 11.35 | — |
| — | — | 0.30 | — | +0.03 | 74.4% | 84 | 74.4% | -0.97 | 10.75 | 9.15 | 12.35 | — |
| — | — | 0.61 | — | +0.02 | 76.0% | 85 | 76.0% | -0.98 | 11.65 | 9.95 | 13.35 | — |
| — | — | 0.15 | — | +0.02 | 77.6% | 86 | 77.6% | -0.98 | 12.53 | 10.65 | 14.40 | — |
| — | — | 0.91 | — | +0.02 | 79.1% | 87 | 79.1% | -0.99 | 13.75 | 12.10 | 15.40 | — |
| — | — | 1.10 | — | +0.01 | 80.6% | 88 | 80.6% | -0.99 | 14.65 | 12.90 | 16.40 | — |
| — | — | 1.15 | — | +0.01 | 82.1% | 89 | 82.1% | -0.99 | 15.70 | 14.00 | 17.40 | — |
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.