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 | |
| — | 13.35 | 16.00 | 14.68 | — | — | 59 | — | — | 0.39 | 0.21 | 0.56 | — |
| — | 12.45 | 15.10 | 13.78 | — | — | 60 | — | — | 0.47 | 0.26 | 0.67 | — |
| — | 11.60 | 14.20 | 12.90 | — | — | 61 | — | — | 0.62 | 0.44 | 0.81 | — |
| — | 10.75 | 12.85 | 11.80 | — | — | 62 | — | — | 0.90 | 0.61 | 1.18 | — |
| — | 9.85 | 12.50 | 11.18 | — | — | 63 | — | — | 0.95 | 0.68 | 1.22 | — |
| — | 9.10 | 11.30 | 10.20 | — | — | 64 | — | — | 1.01 | 0.65 | 1.38 | — |
| — | 7.55 | 11.00 | 9.28 | — | — | 65 | 54.7% | -0.20 | 1.29 | 1.17 | 1.42 | — |
| — | 7.60 | 9.50 | 8.55 | +0.78 | 54.5% | 66 | 54.5% | -0.22 | 1.54 | 1.40 | 1.69 | — |
| 5 | 7.10 | 8.50 | 7.80 | +0.75 | 54.3% | 67 | 54.3% | -0.25 | 1.88 | 1.57 | 2.18 | — |
| — | 6.85 | 8.00 | 7.42 | +0.71 | 54.2% | 68 | 54.2% | -0.29 | 2.33 | 2.00 | 2.67 | — |
| — | 6.10 | 7.85 | 6.97 | +0.68 | 54.1% | 69 | 54.1% | -0.32 | 2.58 | 1.60 | 3.55 | — |
| — | 5.65 | 6.50 | 6.08 | +0.65 | 54.0% | 70 | 54.0% | -0.35 | 2.97 | 2.64 | 3.30 | — |
| — | 5.15 | 6.10 | 5.62 | +0.61 | 53.9% | 71 | 53.9% | -0.39 | 3.30 | 3.15 | 3.45 | — |
| — | 4.45 | 6.35 | 5.40 | +0.58 | 53.9% | 72 | 53.9% | -0.42 | 3.92 | 3.45 | 4.40 | — |
| — | 4.10 | 5.05 | 4.58 | +0.54 | 53.8% | 73 | 53.8% | -0.46 | 4.30 | 4.10 | 4.50 | — |
| — | 3.55 | 4.55 | 4.05 | +0.50 | 53.8% | 74 | 53.8% | -0.50 | 5.20 | 4.30 | 6.10 | — |
| — | 3.55 | 4.15 | 3.85 | +0.47 | 53.9% | 75 | 53.9% | -0.53 | 5.62 | 5.15 | 6.10 | — |
| — | 3.15 | 3.75 | 3.45 | +0.43 | 53.9% | 76 | 53.9% | -0.57 | 6.47 | 5.70 | 7.25 | — |
| — | 2.83 | 3.35 | 3.09 | +0.40 | 53.9% | 77 | 53.9% | -0.60 | 7.10 | 6.30 | 7.90 | — |
| — | 2.51 | 3.05 | 2.78 | +0.37 | 54.0% | 78 | 54.0% | -0.64 | 7.85 | 7.10 | 8.60 | — |
| — | 1.81 | 2.63 | 2.22 | +0.34 | 54.1% | 79 | 54.1% | -0.67 | 7.97 | 6.65 | 9.30 | — |
| — | 1.77 | 2.40 | 2.08 | +0.31 | 54.2% | 80 | 54.2% | -0.70 | 8.72 | 7.40 | 10.05 | — |
| — | 1.67 | 2.02 | 1.84 | +0.28 | 54.3% | 81 | 54.3% | -0.72 | 9.47 | 8.20 | 10.75 | — |
| — | 1.17 | 1.88 | 1.52 | +0.26 | 54.4% | 82 | 54.4% | -0.75 | 10.38 | 9.20 | 11.55 | — |
| — | 1.16 | 2.33 | 1.75 | +0.23 | 54.6% | 83 | 54.6% | -0.77 | 11.55 | 10.75 | 12.35 | — |
| — | 0.94 | 1.59 | 1.26 | +0.21 | 54.7% | 84 | 54.7% | -0.80 | 11.88 | 10.55 | 13.20 | — |
| — | 0.67 | 1.73 | 1.20 | +0.19 | 54.9% | 85 | 54.9% | -0.82 | 12.72 | 11.40 | 14.05 | — |
| — | 0.49 | 1.47 | 0.98 | +0.17 | 55.1% | 86 | 55.1% | -0.84 | 13.65 | 12.30 | 15.00 | — |
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.