Spot 73.36
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.55 | 25.20 | 23.38 | +1.00 | 85.3% | 50 | 85.3% | +0.00 | — | — | 1.71 | — |
| — | 16.60 | 20.35 | 18.48 | +1.00 | 80.3% | 55 | 80.3% | +0.00 | — | — | 0.49 | — |
| — | 12.55 | 15.90 | 14.22 | +1.00 | 82.0% | 59 | 82.0% | -0.00 | — | — | 0.25 | — |
| — | 11.55 | 14.70 | 13.12 | — | — | 60 | 83.3% | -0.00 | — | — | 0.03 | — |
| — | 10.55 | 13.95 | 12.25 | +1.00 | 84.6% | 61 | 84.6% | -0.00 | — | — | 0.02 | — |
| — | 9.65 | 12.70 | 11.18 | +1.00 | 85.3% | 62 | 85.3% | -0.00 | — | — | 0.06 | — |
| — | 8.65 | 11.70 | 10.18 | +0.99 | 85.2% | 63 | 85.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.65 | 11.30 | 9.47 | +0.99 | 84.1% | 64 | 84.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 6.80 | 10.25 | 8.53 | +0.98 | 82.3% | 65 | 82.3% | -0.02 | — | — | 0.12 | — |
| — | 5.70 | 9.10 | 7.40 | +0.96 | 80.0% | 66 | 80.0% | -0.03 | — | — | 0.47 | — |
| — | 5.10 | 7.95 | 6.53 | +0.94 | 77.5% | 67 | 77.5% | -0.06 | 0.23 | 0.01 | 0.45 | — |
| — | 4.25 | 7.05 | 5.65 | +0.92 | 75.3% | 68 | 75.3% | -0.08 | 0.15 | 0.05 | 0.25 | — |
| — | 3.20 | 6.00 | 4.60 | +0.87 | 73.4% | 69 | 73.4% | -0.13 | 0.20 | 0.10 | 0.29 | — |
| — | 3.20 | 4.10 | 3.65 | +0.81 | 71.9% | 70 | 71.9% | -0.19 | 0.34 | 0.21 | 0.48 | — |
| — | 2.33 | 3.40 | 2.87 | +0.74 | 70.7% | 71 | 70.7% | -0.26 | 0.65 | 0.53 | 0.76 | — |
| — | 1.19 | 4.00 | 2.60 | +0.65 | 69.9% | 72 | 69.9% | -0.35 | 0.86 | 0.76 | 0.97 | — |
| — | 1.49 | 3.55 | 2.52 | +0.55 | 69.4% | 73 | 69.4% | -0.45 | 1.19 | 0.87 | 1.51 | — |
| — | 1.12 | 1.50 | 1.31 | +0.44 | 68.9% | 74 | 68.9% | -0.56 | 1.73 | 1.40 | 2.05 | — |
| — | 0.64 | 1.27 | 0.95 | +0.34 | 68.6% | 75 | 68.6% | -0.66 | 2.52 | 2.39 | 2.66 | — |
| — | 0.27 | 1.23 | 0.75 | +0.25 | 68.5% | 76 | 68.5% | -0.76 | 3.12 | 2.48 | 3.75 | — |
| — | 0.23 | 0.48 | 0.35 | +0.17 | 68.4% | 77 | 68.4% | -0.83 | 4.15 | 2.90 | 5.40 | — |
| — | 0.11 | 0.83 | 0.47 | +0.12 | 68.6% | 78 | 68.6% | -0.89 | 4.80 | 4.10 | 5.50 | — |
| — | 0.08 | 0.35 | 0.21 | +0.08 | 69.1% | 79 | 69.1% | -0.93 | 5.72 | 4.35 | 7.10 | — |
| — | 0.06 | 0.15 | 0.10 | +0.05 | 70.1% | 80 | 70.1% | -0.95 | 6.80 | 6.15 | 7.45 | — |
| — | 0.03 | 0.22 | 0.12 | — | — | 81 | — | — | 8.38 | 7.20 | 9.55 | — |
| — | — | 0.05 | — | +0.02 | 74.2% | 82 | 74.2% | -0.98 | 8.62 | 7.40 | 9.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 77.6% | 83 | 77.6% | -0.99 | 9.68 | 8.50 | 10.85 | — |
| — | — | 0.20 | — | +0.01 | 82.0% | 84 | 82.0% | -0.99 | 10.90 | 9.90 | 11.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 87.3% | 85 | 87.3% | -0.99 | 11.62 | 10.10 | 13.15 | — |
| — | — | 0.20 | — | +0.01 | 92.9% | 86 | 92.9% | -0.99 | 13.07 | 11.70 | 14.45 | — |
| — | — | 0.04 | — | +0.01 | 98.3% | 87 | 98.3% | -0.99 | 13.78 | 12.05 | 15.50 | — |
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.