Spot 73.08
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.15 | 17.05 | 15.10 | +1.00 | 173.1% | 58 | 173.1% | -0.00 | — | — | 0.30 | — |
| — | 12.20 | 16.15 | 14.18 | +1.00 | 160.9% | 59 | 160.9% | -0.00 | — | — | 0.25 | — |
| — | 11.80 | 15.00 | 13.40 | +1.00 | 149.2% | 60 | 149.2% | -0.00 | — | — | 0.06 | — |
| — | 10.15 | 14.05 | 12.10 | +0.99 | 138.2% | 61 | 138.2% | -0.01 | — | — | 0.22 | — |
| — | 9.80 | 12.40 | 11.10 | +0.99 | 127.8% | 62 | 127.8% | -0.01 | — | — | 0.12 | — |
| — | 8.80 | 11.40 | 10.10 | +0.99 | 118.4% | 63 | 118.4% | -0.01 | — | — | 0.03 | — |
| — | 7.85 | 10.40 | 9.12 | +0.99 | 109.8% | 64 | 109.8% | -0.01 | — | — | 0.04 | — |
| — | 6.90 | 9.35 | 8.12 | +0.99 | 101.9% | 65 | 101.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.90 | 8.45 | 7.17 | +0.98 | 94.7% | 66 | 94.7% | -0.02 | — | — | 0.06 | — |
| — | 5.00 | 6.85 | 5.92 | +0.97 | 88.3% | 67 | 88.3% | -0.03 | — | — | 0.06 | — |
| — | 4.05 | 5.70 | 4.88 | +0.95 | 82.6% | 68 | 82.6% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 3.25 | 4.50 | 3.88 | +0.93 | 77.2% | 69 | 77.2% | -0.07 | — | — | 0.14 | — |
| — | 3.00 | 3.50 | 3.25 | +0.89 | 72.2% | 70 | 72.2% | -0.11 | 0.18 | 0.04 | 0.33 | — |
| — | 1.50 | 3.50 | 2.50 | +0.82 | 67.9% | 71 | 67.9% | -0.18 | 0.23 | 0.01 | 0.45 | — |
| — | 1.27 | 1.89 | 1.58 | +0.70 | 64.3% | 72 | 64.3% | -0.30 | 0.38 | 0.21 | 0.54 | — |
| — | 0.79 | 1.11 | 0.95 | +0.54 | 61.6% | 73 | 61.6% | -0.46 | 0.84 | 0.50 | 1.19 | — |
| — | 0.31 | 0.55 | 0.43 | +0.37 | 59.8% | 74 | 59.8% | -0.63 | 1.62 | 0.94 | 2.31 | — |
| — | 0.19 | 0.30 | 0.24 | +0.22 | 59.0% | 75 | 59.0% | -0.78 | 2.37 | 1.75 | 2.99 | — |
| — | 0.05 | 0.24 | 0.14 | +0.11 | 59.0% | 76 | 59.0% | -0.89 | 3.40 | 2.59 | 4.20 | — |
| — | 0.02 | 0.12 | 0.07 | +0.05 | 59.9% | 77 | 59.9% | -0.95 | 4.17 | 3.15 | 5.20 | — |
| — | — | 0.10 | — | +0.02 | 61.1% | 78 | 61.1% | -0.98 | 5.55 | 4.30 | 6.80 | — |
| — | — | 0.09 | — | +0.01 | 62.2% | 79 | 62.2% | -0.99 | 6.30 | 4.65 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 63.3% | 80 | 63.3% | -1.00 | 7.08 | 5.30 | 8.85 | — |
| — | — | 0.96 | — | +0.00 | 64.5% | 81 | 64.5% | -1.00 | 8.28 | 6.60 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 65.7% | 82 | 65.7% | -1.00 | 8.68 | 6.85 | 10.50 | — |
| — | — | 0.25 | — | +0.00 | 67.2% | 83 | 67.2% | -1.00 | 10.15 | 9.10 | 11.20 | — |
| — | — | 0.10 | — | +0.00 | 68.7% | 84 | 68.7% | -1.00 | 11.00 | 9.05 | 12.95 | — |
| — | — | 2.13 | — | +0.00 | 70.4% | 85 | 70.4% | -1.00 | 12.03 | 10.10 | 13.95 | — |
| — | — | 0.10 | — | +0.00 | 72.1% | 86 | — | — | 12.95 | 11.65 | 14.25 | — |
| — | — | 2.13 | — | +0.00 | 73.9% | 87 | 73.9% | -1.00 | 14.32 | 12.80 | 15.85 | — |
| — | — | 1.76 | — | +0.00 | 75.8% | 88 | 75.8% | -1.00 | 14.55 | 12.90 | 16.20 | — |
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.