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 | |
| — | 17.30 | 19.85 | 18.57 | +1.00 | 68.1% | 55 | 68.1% | -0.00 | — | — | 2.14 | — |
| — | 13.30 | 15.95 | 14.62 | +0.99 | 68.6% | 59 | 68.6% | -0.01 | — | — | 0.13 | — |
| — | 11.90 | 14.95 | 13.43 | +0.98 | 68.7% | 60 | 68.7% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 11.50 | 13.60 | 12.55 | +0.97 | 68.6% | 61 | 68.6% | -0.03 | — | — | 0.37 | — |
| — | 10.40 | 12.80 | 11.60 | +0.96 | 68.5% | 62 | 68.5% | -0.04 | 0.14 | 0.03 | 0.24 | — |
| — | 9.45 | 11.85 | 10.65 | +0.95 | 68.3% | 63 | 68.3% | -0.05 | 0.23 | 0.17 | 0.29 | — |
| — | 8.75 | 10.50 | 9.62 | +0.93 | 68.0% | 64 | 68.0% | -0.07 | 0.29 | 0.13 | 0.46 | — |
| — | 7.60 | 10.10 | 8.85 | +0.91 | 67.5% | 65 | 67.5% | -0.09 | 0.38 | 0.24 | 0.52 | — |
| — | 6.65 | 9.15 | 7.90 | +0.88 | 67.1% | 66 | 67.1% | -0.12 | 0.64 | 0.13 | 1.15 | — |
| — | 6.25 | 8.35 | 7.30 | +0.85 | 66.5% | 67 | 66.5% | -0.15 | 0.63 | 0.30 | 0.96 | — |
| — | 5.40 | 6.80 | 6.10 | +0.81 | 66.0% | 68 | 66.0% | -0.19 | 0.58 | 0.21 | 0.95 | — |
| — | 4.70 | 6.60 | 5.65 | +0.77 | 65.4% | 69 | 65.4% | -0.23 | 1.33 | 0.27 | 2.40 | — |
| — | 3.40 | 6.65 | 5.03 | +0.72 | 64.8% | 70 | 64.8% | -0.27 | 1.23 | 0.92 | 1.53 | — |
| — | 3.70 | 4.50 | 4.10 | +0.68 | 64.3% | 71 | 64.3% | -0.32 | 1.90 | 1.23 | 2.56 | — |
| — | 3.30 | 4.15 | 3.73 | — | — | 72 | 63.7% | -0.38 | 2.08 | 1.54 | 2.61 | — |
| — | 2.74 | 3.25 | 3.00 | +0.57 | 63.3% | 73 | — | — | 2.24 | 2.09 | 2.39 | — |
| — | 2.25 | 2.81 | 2.53 | +0.51 | 62.8% | 74 | 62.8% | -0.49 | 2.90 | 1.61 | 4.20 | — |
| — | 1.83 | 3.20 | 2.52 | +0.45 | 62.4% | 75 | 62.4% | -0.55 | 3.86 | 2.82 | 4.90 | — |
| — | 1.46 | 2.44 | 1.95 | +0.39 | 62.0% | 76 | 62.0% | -0.61 | 4.15 | 3.30 | 5.00 | — |
| — | 1.14 | 1.82 | 1.48 | +0.34 | 61.7% | 77 | 61.7% | -0.66 | 4.78 | 3.35 | 6.20 | — |
| — | 0.90 | 1.36 | 1.13 | +0.29 | 61.4% | 78 | 61.4% | -0.72 | 5.78 | 4.80 | 6.75 | — |
| — | 0.29 | 1.63 | 0.96 | +0.24 | 61.1% | 79 | 61.1% | -0.76 | 6.08 | 4.90 | 7.25 | — |
| — | 0.46 | 0.86 | 0.66 | +0.20 | 60.9% | 80 | 60.9% | -0.80 | 6.88 | 5.80 | 7.95 | — |
| — | 0.21 | 1.33 | 0.77 | — | — | 81 | 60.7% | -0.84 | 7.97 | 6.65 | 9.30 | — |
| — | 0.12 | 0.71 | 0.41 | +0.13 | 60.5% | 82 | 60.5% | -0.87 | 9.05 | 8.20 | 9.90 | — |
| — | 0.10 | 0.45 | 0.28 | +0.10 | 60.4% | 83 | 60.4% | -0.90 | 10.00 | 9.10 | 10.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.08 | 60.3% | 84 | — | — | 10.70 | 9.40 | 12.00 | — |
| — | 0.09 | 0.23 | 0.16 | +0.06 | 60.2% | 85 | — | — | 11.85 | 11.05 | 12.65 | — |
| — | 0.06 | 0.32 | 0.19 | — | — | 86 | — | — | 12.57 | 11.30 | 13.85 | — |
| — | — | 0.86 | — | — | — | 87 | 60.2% | -0.97 | 13.68 | 12.05 | 15.30 | — |
| — | — | 0.20 | — | — | — | 88 | 60.2% | -0.98 | 14.50 | 12.70 | 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.