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 | |
| — | 21.60 | 25.35 | 23.48 | +1.00 | 65.7% | 50 | 65.7% | -0.00 | — | — | 0.02 | — |
| — | 16.65 | 20.45 | 18.55 | +1.00 | 65.8% | 55 | 65.8% | -0.00 | — | — | 0.07 | 108 |
| — | 12.65 | 16.15 | 14.40 | +0.99 | 65.4% | 59 | 65.4% | -0.01 | — | — | 0.17 | — |
| — | 11.70 | 15.30 | 13.50 | +0.98 | 65.2% | 60 | 65.2% | -0.02 | — | — | 0.20 | — |
| — | 10.85 | 14.25 | 12.55 | +0.97 | 64.9% | 61 | 64.9% | -0.03 | — | — | 0.46 | — |
| — | 9.75 | 13.40 | 11.57 | +0.96 | 64.6% | 62 | 64.6% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 8.80 | 12.50 | 10.65 | +0.94 | 64.3% | 63 | 64.3% | -0.06 | 0.23 | 0.12 | 0.34 | — |
| — | 8.50 | 11.25 | 9.88 | +0.92 | 63.9% | 64 | 63.9% | -0.08 | 0.22 | 0.04 | 0.40 | — |
| — | 7.50 | 10.45 | 8.97 | +0.90 | 63.5% | 65 | 63.5% | -0.10 | 0.39 | 0.07 | 0.71 | — |
| — | 6.10 | 9.95 | 8.03 | +0.87 | 63.0% | 66 | 63.0% | -0.13 | 0.52 | 0.28 | 0.75 | — |
| — | 5.50 | 9.10 | 7.30 | +0.83 | 62.6% | 67 | 62.6% | -0.17 | 0.70 | 0.15 | 1.26 | — |
| — | 4.65 | 8.20 | 6.42 | +0.80 | 62.2% | 68 | 62.2% | -0.20 | 1.31 | 0.70 | 1.92 | — |
| — | 3.90 | 7.05 | 5.47 | +0.75 | 61.7% | 69 | 61.7% | -0.25 | 1.14 | 0.80 | 1.48 | — |
| — | 3.40 | 6.55 | 4.97 | +0.70 | 61.3% | 70 | 61.3% | -0.30 | 1.57 | 0.90 | 2.24 | — |
| — | 2.65 | 5.85 | 4.25 | +0.65 | 60.9% | 71 | 60.9% | -0.35 | 1.71 | 0.86 | 2.55 | — |
| — | 3.10 | 5.00 | 4.05 | +0.60 | 60.5% | 72 | 60.5% | -0.40 | 2.14 | 1.78 | 2.50 | — |
| — | 2.68 | 4.05 | 3.37 | +0.54 | 60.1% | 73 | 60.1% | -0.46 | 2.53 | 2.16 | 2.90 | — |
| — | 2.18 | 3.05 | 2.62 | +0.49 | 59.8% | 74 | 59.8% | -0.52 | 3.35 | 2.46 | 4.25 | — |
| — | 1.74 | 2.43 | 2.08 | +0.42 | 59.5% | 75 | 59.5% | -0.58 | 3.67 | 3.10 | 4.25 | — |
| — | 1.56 | 3.10 | 2.33 | +0.37 | 59.3% | 76 | 59.3% | -0.63 | 4.20 | 3.70 | 4.70 | — |
| — | 1.26 | 1.50 | 1.38 | +0.32 | 59.0% | 77 | 59.0% | -0.68 | 5.38 | 4.35 | 6.40 | — |
| — | 0.77 | 2.23 | 1.50 | +0.27 | 58.8% | 78 | 58.8% | -0.73 | 5.72 | 4.10 | 7.35 | — |
| — | 0.72 | 1.56 | 1.14 | +0.23 | 58.7% | 79 | 58.7% | -0.78 | 6.22 | 4.60 | 7.85 | — |
| — | 0.52 | 0.86 | 0.69 | +0.18 | 58.6% | 80 | 58.6% | -0.82 | 7.40 | 6.75 | 8.05 | — |
| — | 0.47 | 1.06 | 0.77 | +0.15 | 58.5% | 81 | 58.5% | -0.85 | 8.03 | 6.50 | 9.55 | — |
| — | 0.34 | 0.66 | 0.50 | +0.12 | 58.5% | 82 | 58.5% | -0.88 | 8.65 | 7.50 | 9.80 | — |
| — | 0.17 | 0.46 | 0.32 | +0.10 | 58.6% | 83 | 58.6% | -0.91 | 9.93 | 8.55 | 11.30 | — |
| — | 0.16 | 0.35 | 0.26 | +0.08 | 58.6% | 84 | 58.6% | -0.93 | 10.68 | 9.15 | 12.20 | — |
| — | 0.11 | 0.50 | 0.30 | +0.06 | 58.7% | 85 | 58.7% | -0.95 | 11.85 | 10.10 | 13.60 | — |
| — | 0.10 | 0.18 | 0.14 | +0.05 | 58.9% | 86 | 58.9% | -0.96 | 12.82 | 11.10 | 14.55 | — |
| — | 0.03 | 0.41 | 0.22 | +0.04 | 59.0% | 87 | 59.0% | -0.97 | 13.95 | 12.35 | 15.55 | — |
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.