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 | |
| — | 13.60 | 16.05 | 14.82 | +0.97 | 59.7% | 59 | 59.7% | -0.03 | 0.19 | 0.01 | 0.37 | — |
| — | 11.85 | 15.05 | 13.45 | +0.96 | 59.1% | 60 | 59.1% | -0.04 | 0.10 | 0.01 | 0.19 | — |
| — | 10.75 | 14.65 | 12.70 | +0.95 | 58.6% | 61 | 58.6% | -0.05 | — | — | 0.43 | — |
| — | 9.80 | 13.10 | 11.45 | +0.93 | 58.1% | 62 | 58.1% | -0.07 | — | — | 0.19 | — |
| — | 9.00 | 12.70 | 10.85 | +0.91 | 57.7% | 63 | 57.7% | -0.09 | 0.13 | 0.01 | 0.25 | — |
| — | 8.60 | 11.75 | 10.18 | +0.89 | 57.4% | 64 | 57.4% | -0.11 | 0.21 | 0.07 | 0.36 | — |
| — | 7.65 | 10.25 | 8.95 | +0.85 | 57.0% | 65 | 57.0% | -0.14 | 0.27 | 0.14 | 0.39 | — |
| — | 6.80 | 9.35 | 8.07 | +0.82 | 56.8% | 66 | 56.8% | -0.18 | 0.47 | 0.39 | 0.55 | — |
| — | 5.90 | 8.50 | 7.20 | +0.78 | 56.6% | 67 | 56.6% | -0.22 | 0.55 | 0.46 | 0.64 | — |
| — | 4.60 | 7.50 | 6.05 | +0.73 | 56.4% | 68 | 56.4% | -0.27 | 0.70 | 0.61 | 0.80 | — |
| — | 5.05 | 6.20 | 5.62 | +0.68 | 56.3% | 69 | 56.3% | -0.32 | 0.86 | 0.66 | 1.06 | — |
| — | 4.75 | 5.30 | 5.03 | +0.63 | 56.2% | 70 | 56.2% | -0.38 | 1.17 | 1.01 | 1.32 | — |
| — | 3.75 | 4.70 | 4.22 | +0.57 | 56.2% | 71 | 56.2% | -0.43 | 1.56 | 1.43 | 1.69 | — |
| — | 3.15 | 4.10 | 3.62 | +0.51 | 56.2% | 72 | 56.2% | -0.49 | 1.88 | 1.67 | 2.08 | — |
| — | 2.86 | 3.25 | 3.06 | +0.45 | 56.2% | 73 | 56.3% | -0.55 | 2.33 | 2.12 | 2.53 | — |
| — | 2.37 | 2.72 | 2.54 | +0.40 | 56.4% | 74 | 56.4% | -0.60 | 2.83 | 2.62 | 3.05 | — |
| — | 1.98 | 2.30 | 2.14 | +0.35 | 56.5% | 75 | 56.5% | -0.65 | 3.50 | 2.94 | 4.05 | — |
| — | 1.57 | 1.93 | 1.75 | +0.30 | 56.7% | 76 | 56.7% | -0.70 | 4.15 | 3.65 | 4.65 | — |
| — | 1.25 | 1.61 | 1.43 | +0.26 | 56.9% | 77 | 56.9% | -0.75 | 4.83 | 4.25 | 5.40 | — |
| — | 1.02 | 1.27 | 1.15 | +0.22 | 57.2% | 78 | 57.2% | -0.79 | 5.67 | 5.25 | 6.10 | — |
| — | 0.79 | 1.02 | 0.91 | +0.18 | 57.5% | 79 | 57.5% | -0.82 | 6.30 | 5.65 | 6.95 | — |
| — | 0.53 | 0.90 | 0.71 | +0.15 | 57.8% | 80 | 57.8% | -0.85 | 7.10 | 6.45 | 7.75 | — |
| — | 0.42 | 0.75 | 0.58 | +0.13 | 58.1% | 81 | 58.1% | -0.88 | 8.45 | 7.60 | 9.30 | — |
| — | 0.30 | 0.58 | 0.44 | +0.11 | 58.5% | 82 | 58.5% | -0.90 | 8.57 | 7.00 | 10.15 | — |
| — | 0.25 | 0.56 | 0.41 | +0.09 | 58.9% | 83 | 58.9% | -0.92 | 9.60 | 8.15 | 11.05 | — |
| — | 0.06 | 0.51 | 0.28 | +0.07 | 59.4% | 84 | 59.4% | -0.93 | 10.78 | 9.10 | 12.45 | — |
| — | 0.15 | 0.39 | 0.27 | +0.06 | 59.9% | 85 | 59.9% | -0.95 | 11.95 | 10.30 | 13.60 | — |
| — | 0.04 | 0.45 | 0.24 | +0.05 | 60.4% | 86 | 60.4% | -0.96 | 12.95 | 11.30 | 14.60 | — |
| — | 0.01 | 0.47 | 0.24 | +0.04 | 60.9% | 87 | 60.9% | -0.97 | 14.03 | 12.95 | 15.10 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 61.4% | 88 | 61.4% | -0.97 | 14.80 | 13.15 | 16.45 | — |
| — | — | 2.19 | — | +0.03 | 62.0% | 89 | 62.0% | -0.98 | 15.80 | 14.10 | 17.50 | — |
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.