Spot 73.74
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.70 | 20.40 | 18.55 | +1.00 | 83.3% | 55 | — | — | — | — | 0.01 | — |
| — | 13.30 | 15.60 | 14.45 | +1.00 | 79.5% | 59 | 79.5% | +0.00 | — | — | 2.13 | — |
| — | 12.25 | 14.60 | 13.43 | +1.00 | 78.6% | 60 | 78.6% | +0.00 | — | — | 0.01 | — |
| — | 10.85 | 13.50 | 12.18 | — | — | 61 | — | — | — | — | 0.27 | — |
| — | 10.30 | 12.65 | 11.47 | — | — | 62 | 77.2% | -0.00 | — | — | 0.26 | — |
| — | 9.30 | 11.60 | 10.45 | +1.00 | 76.6% | 63 | — | — | — | — | 0.03 | — |
| — | 7.80 | 10.70 | 9.25 | — | — | 64 | — | — | — | — | 0.03 | — |
| — | 7.30 | 9.55 | 8.43 | — | — | 65 | 76.0% | -0.00 | — | — | 0.11 | — |
| — | 5.80 | 8.80 | 7.30 | — | — | 66 | 75.8% | -0.00 | — | — | 0.12 | — |
| — | 5.20 | 7.20 | 6.20 | — | — | 67 | 75.6% | -0.01 | — | — | 0.24 | — |
| — | 4.50 | 6.55 | 5.53 | +0.98 | 75.1% | 68 | 75.1% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 3.25 | 5.70 | 4.47 | — | — | 69 | 74.5% | -0.04 | 0.10 | 0.02 | 0.19 | — |
| — | 3.00 | 4.35 | 3.67 | — | — | 70 | 73.7% | -0.09 | 0.23 | 0.05 | 0.42 | — |
| — | 2.14 | 3.90 | 3.02 | — | — | 71 | 72.9% | -0.16 | 0.15 | 0.03 | 0.27 | — |
| — | 1.60 | 2.96 | 2.28 | +0.74 | 72.1% | 72 | 72.1% | -0.26 | 0.52 | 0.28 | 0.76 | — |
| — | 1.18 | 1.66 | 1.42 | +0.61 | 71.4% | 73 | 71.4% | -0.39 | 0.74 | 0.22 | 1.27 | — |
| — | 0.68 | 1.24 | 0.96 | +0.48 | 70.9% | 74 | 70.9% | -0.52 | 1.55 | 1.00 | 2.11 | — |
| — | 0.41 | 0.71 | 0.56 | +0.33 | 70.6% | 75 | 70.6% | -0.67 | 2.04 | 1.58 | 2.49 | — |
| — | 0.16 | 0.47 | 0.32 | +0.22 | 70.6% | 76 | 70.6% | -0.78 | 2.94 | 2.37 | 3.50 | — |
| — | 0.10 | 0.24 | 0.17 | +0.13 | 70.9% | 77 | 70.9% | -0.87 | 3.85 | 3.15 | 4.55 | — |
| — | 0.05 | 0.18 | 0.12 | +0.07 | 72.1% | 78 | 72.1% | -0.93 | 4.70 | 4.05 | 5.35 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 79 | — | — | 5.72 | 5.00 | 6.45 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 80 | — | — | 6.58 | 5.95 | 7.20 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 81 | — | — | 7.72 | 6.90 | 8.55 | — |
| — | — | 0.02 | — | +0.02 | 94.6% | 82 | 94.6% | -0.98 | 8.62 | 8.00 | 9.25 | — |
| — | — | 0.25 | — | +0.02 | 102.9% | 83 | 102.9% | -0.99 | 9.57 | 8.30 | 10.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 109.0% | 84 | 109.0% | -0.99 | 10.45 | 9.95 | 10.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 111.4% | 85 | 111.4% | -0.99 | 11.53 | 10.90 | 12.15 | — |
| — | — | 0.40 | — | +0.00 | 109.6% | 86 | 109.6% | -1.00 | 12.62 | 11.40 | 13.85 | — |
| — | — | 0.03 | — | +0.00 | 104.1% | 87 | 104.1% | -1.00 | 13.60 | 12.40 | 14.80 | — |
| — | — | 1.00 | — | +0.00 | 96.7% | 88 | 96.7% | -1.00 | 14.53 | 12.75 | 16.30 | — |
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.