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 | |
| — | 12.85 | 15.45 | 14.15 | +0.99 | 60.1% | 59 | 60.1% | -0.01 | — | — | 0.07 | — |
| — | 11.70 | 15.05 | 13.38 | +0.99 | 59.2% | 60 | 59.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 10.90 | 13.50 | 12.20 | +0.98 | 58.4% | 61 | 58.4% | -0.02 | — | — | 0.81 | — |
| — | 9.90 | 12.50 | 11.20 | +0.98 | 57.7% | 62 | 57.7% | -0.02 | — | — | 0.75 | — |
| — | 8.95 | 11.55 | 10.25 | +0.97 | 57.0% | 63 | 57.0% | -0.03 | 0.12 | 0.02 | 0.21 | — |
| — | 8.00 | 10.55 | 9.28 | +0.95 | 56.4% | 64 | 56.4% | -0.05 | 0.17 | 0.09 | 0.26 | — |
| — | 7.10 | 9.60 | 8.35 | +0.93 | 55.9% | 65 | 55.9% | -0.07 | 0.20 | 0.11 | 0.30 | — |
| — | 6.20 | 8.70 | 7.45 | +0.90 | 55.5% | 66 | 55.5% | -0.09 | 0.28 | 0.20 | 0.36 | — |
| — | 5.30 | 7.80 | 6.55 | +0.87 | 55.2% | 67 | 55.2% | -0.13 | 0.37 | 0.29 | 0.45 | — |
| — | 4.85 | 7.00 | 5.92 | +0.83 | 54.9% | 68 | 54.9% | -0.18 | 0.48 | 0.33 | 0.63 | — |
| — | 3.65 | 6.20 | 4.92 | +0.78 | 54.7% | 69 | 54.7% | -0.22 | 0.70 | 0.51 | 0.90 | — |
| — | 3.60 | 4.75 | 4.17 | +0.72 | 54.5% | 70 | 54.5% | -0.27 | 1.01 | 0.89 | 1.13 | — |
| — | 2.96 | 3.80 | 3.38 | +0.67 | 54.4% | 71 | 54.4% | -0.33 | 1.40 | 1.04 | 1.75 | — |
| — | 2.66 | 3.15 | 2.90 | +0.60 | 54.4% | 72 | 54.4% | -0.40 | 1.79 | 1.59 | 1.99 | — |
| — | 2.26 | 2.58 | 2.42 | +0.54 | 54.5% | 73 | 54.5% | -0.47 | 2.23 | 1.87 | 2.58 | — |
| — | 1.65 | 2.07 | 1.86 | +0.47 | 54.6% | 74 | 54.6% | -0.54 | 2.88 | 2.36 | 3.40 | — |
| — | 1.42 | 1.76 | 1.59 | +0.40 | 54.7% | 75 | 54.7% | -0.61 | 3.33 | 2.92 | 3.75 | — |
| — | 1.11 | 1.32 | 1.22 | +0.34 | 55.0% | 76 | 55.0% | -0.67 | 4.28 | 3.25 | 5.30 | — |
| — | 0.90 | 1.05 | 0.97 | — | — | 77 | — | — | 4.78 | 3.50 | 6.05 | — |
| — | 0.63 | 0.81 | 0.72 | — | — | 78 | 55.6% | -0.77 | 5.90 | 5.25 | 6.55 | — |
| — | 0.48 | 0.64 | 0.56 | +0.19 | 56.0% | 79 | — | — | 6.42 | 5.15 | 7.70 | — |
| — | 0.14 | 0.53 | 0.34 | +0.16 | 56.4% | 80 | — | — | 7.25 | 6.00 | 8.50 | — |
| — | 0.23 | 0.40 | 0.32 | +0.12 | 56.9% | 81 | — | — | 8.18 | 6.95 | 9.40 | — |
| — | 0.16 | 0.30 | 0.23 | +0.10 | 57.4% | 82 | 57.4% | -0.91 | 9.12 | 7.85 | 10.40 | — |
| — | 0.06 | 0.26 | 0.16 | +0.08 | 57.9% | 83 | — | — | 10.07 | 8.80 | 11.35 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 84 | 58.5% | -0.95 | 11.03 | 9.75 | 12.30 | — |
| — | 0.08 | 0.53 | 0.30 | +0.05 | 72.6% | 85 | 59.1% | -0.96 | 12.00 | 10.70 | 13.30 | — |
| — | — | 0.49 | — | +0.04 | 59.8% | 86 | 60.5% | -0.97 | 12.97 | 11.70 | 14.25 | — |
| — | — | 0.75 | — | +0.03 | 60.5% | 87 | — | — | 14.12 | 13.00 | 15.25 | — |
| — | — | 0.68 | — | +0.02 | 61.2% | 88 | 61.2% | -0.98 | 14.95 | 13.65 | 16.25 | — |
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.