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 | |
| — | 21.95 | 25.80 | 23.88 | +0.98 | 72.3% | 50 | 72.3% | -0.02 | — | — | 2.30 | — |
| — | 17.20 | 19.75 | 18.48 | +0.94 | 69.5% | 55 | 69.5% | -0.06 | 0.39 | 0.02 | 0.76 | — |
| — | 12.75 | 16.55 | 14.65 | +0.87 | 67.9% | 60 | 67.9% | -0.13 | 0.93 | 0.80 | 1.06 | — |
| — | 10.00 | 12.30 | 11.15 | +0.80 | 67.0% | 64 | 67.0% | -0.21 | 1.54 | 1.15 | 1.94 | — |
| — | 9.30 | 12.05 | 10.68 | +0.77 | 66.8% | 65 | 66.8% | -0.23 | 1.72 | 0.93 | 2.50 | — |
| — | 8.60 | 11.35 | 9.97 | +0.75 | 66.6% | 66 | 66.6% | -0.25 | 2.40 | 1.10 | 3.70 | — |
| — | 7.85 | 10.60 | 9.22 | +0.72 | 66.4% | 67 | 66.4% | -0.28 | 2.61 | 2.27 | 2.95 | — |
| — | 8.25 | 9.95 | 9.10 | +0.70 | 66.2% | 68 | 66.2% | -0.30 | 2.94 | 2.78 | 3.10 | — |
| — | 6.50 | 9.25 | 7.88 | +0.67 | 66.0% | 69 | 66.0% | -0.33 | 3.33 | 3.15 | 3.50 | — |
| — | 6.80 | 8.80 | 7.80 | +0.64 | 65.8% | 70 | 65.8% | -0.36 | 3.75 | 3.55 | 3.95 | — |
| — | 5.60 | 7.30 | 6.45 | +0.61 | 65.6% | 71 | 65.6% | -0.39 | 4.55 | 3.55 | 5.55 | — |
| — | 4.70 | 8.00 | 6.35 | +0.58 | 65.4% | 72 | 65.4% | -0.42 | 4.67 | 4.45 | 4.90 | — |
| — | 5.35 | 6.10 | 5.72 | +0.56 | 65.3% | 73 | 65.3% | -0.45 | 4.62 | 3.75 | 5.50 | — |
| — | 4.00 | 6.85 | 5.42 | +0.53 | 65.1% | 74 | 65.1% | -0.48 | 5.80 | 4.35 | 7.25 | — |
| — | 3.60 | 6.15 | 4.88 | +0.50 | 64.9% | 75 | 64.9% | -0.50 | 5.75 | 4.50 | 7.00 | — |
| — | 4.10 | 6.25 | 5.17 | +0.47 | 64.8% | 76 | 64.8% | -0.53 | 7.08 | 6.00 | 8.15 | — |
| — | 3.30 | 4.50 | 3.90 | +0.44 | 64.6% | 77 | 64.6% | -0.56 | 7.42 | 6.65 | 8.20 | — |
| — | 3.10 | 4.20 | 3.65 | +0.41 | 64.5% | 78 | 64.5% | -0.59 | 8.35 | 7.20 | 9.50 | — |
| — | 3.05 | 4.65 | 3.85 | +0.39 | 64.4% | 79 | 64.4% | -0.62 | 8.93 | 8.05 | 9.80 | — |
| — | 2.92 | 3.30 | 3.11 | +0.36 | 64.2% | 80 | 64.2% | -0.64 | — | — | — | — |
| — | — | — | — | +0.33 | 64.1% | 81 | 64.1% | -0.67 | — | — | — | — |
| — | — | — | — | +0.31 | 64.0% | 82 | 64.0% | -0.70 | — | — | — | — |
| — | — | — | — | +0.29 | 63.9% | 83 | 63.9% | -0.72 | — | — | — | — |
| — | — | — | — | +0.26 | 63.8% | 84 | 63.8% | -0.74 | — | — | — | — |
| — | — | — | — | +0.24 | 63.7% | 85 | 63.7% | -0.76 | — | — | — | — |
| — | — | — | — | +0.22 | 63.7% | 86 | 63.7% | -0.78 | — | — | — | — |
| — | — | — | — | +0.20 | 63.6% | 87 | 63.6% | -0.80 | — | — | — | — |
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.