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 | |
| — | 17.40 | 21.20 | 19.30 | +0.94 | 70.6% | 55 | 70.6% | -0.06 | 0.48 | 0.25 | 0.71 | — |
| — | 13.35 | 16.05 | 14.70 | +0.88 | 68.8% | 60 | — | — | 0.95 | 0.66 | 1.25 | — |
| — | — | — | — | — | — | 61 | — | — | — | — | — | — |
| — | — | — | — | — | — | 62 | — | — | — | — | — | — |
| 0 | — | — | — | +0.83 | 67.9% | 63 | 67.9% | -0.17 | — | — | — | — |
| — | 10.10 | 12.50 | 11.30 | +0.81 | 67.6% | 64 | 67.6% | -0.19 | 1.64 | 1.39 | 1.89 | — |
| — | 9.55 | 11.55 | 10.55 | +0.78 | 67.3% | 65 | 67.3% | -0.22 | 1.73 | 1.34 | 2.12 | — |
| — | 8.90 | 10.85 | 9.88 | — | — | 66 | 67.1% | -0.24 | 2.20 | 1.98 | 2.42 | — |
| — | 8.75 | 9.70 | 9.22 | — | — | 67 | 66.8% | -0.27 | 2.56 | 2.12 | 3.00 | — |
| — | 7.15 | 9.00 | 8.07 | +0.71 | 66.6% | 68 | 66.6% | -0.29 | 3.15 | 2.34 | 3.95 | — |
| — | 6.80 | 8.95 | 7.88 | — | — | 69 | 66.4% | -0.32 | 3.43 | 2.91 | 3.95 | — |
| — | 6.65 | 7.75 | 7.20 | — | — | 70 | 66.1% | -0.35 | 3.65 | 3.40 | 3.90 | — |
| — | 6.60 | 7.30 | 6.95 | +0.63 | 65.9% | 71 | 65.9% | -0.38 | 4.40 | 3.80 | 5.00 | — |
| — | 6.10 | 6.95 | 6.53 | — | — | 72 | 65.7% | -0.40 | 4.60 | 4.05 | 5.15 | — |
| — | 5.60 | 6.10 | 5.85 | +0.57 | 65.5% | 73 | 65.5% | -0.43 | 5.00 | 4.70 | 5.30 | — |
| — | 4.60 | 5.90 | 5.25 | — | — | 74 | 62.7% | -0.46 | 5.17 | 4.30 | 6.05 | — |
| — | 4.65 | 5.20 | 4.92 | — | — | 75 | — | — | 6.20 | 5.70 | 6.70 | — |
| — | 4.05 | 4.85 | 4.45 | +0.48 | 64.9% | 76 | — | — | 6.90 | 6.20 | 7.60 | — |
| — | 3.50 | 4.50 | 4.00 | — | — | 77 | 64.8% | -0.55 | 7.30 | 6.75 | 7.85 | — |
| — | 3.55 | 3.90 | 3.73 | +0.42 | 64.6% | 78 | 64.6% | -0.58 | 7.97 | 7.25 | 8.70 | — |
| — | 2.99 | 3.80 | 3.40 | +0.40 | 64.4% | 79 | 64.4% | -0.61 | 8.72 | 8.10 | 9.35 | — |
| — | 2.91 | 3.25 | 3.08 | +0.37 | 64.3% | 80 | 64.3% | -0.63 | 9.30 | 8.75 | 9.85 | — |
| — | 2.44 | 3.50 | 2.97 | +0.34 | 64.2% | 81 | 64.2% | -0.66 | 10.07 | 9.35 | 10.80 | — |
| — | 2.37 | 2.83 | 2.60 | +0.32 | 64.0% | 82 | 64.0% | -0.69 | 10.88 | 10.20 | 11.55 | — |
| 107 | 1.78 | 2.63 | 2.21 | — | — | 83 | 63.9% | -0.71 | 10.97 | 10.00 | 11.95 | 1 |
| — | 1.50 | 2.53 | 2.02 | — | — | 84 | 63.8% | -0.73 | 12.40 | 11.60 | 13.20 | 1 |
| 10 | 0.96 | 2.15 | 1.55 | +0.25 | 63.7% | 85 | 63.7% | -0.76 | 13.22 | 12.35 | 14.10 | 1 |
| 19 | 1.22 | 3.35 | 2.29 | +0.23 | 63.6% | 86 | 63.6% | -0.78 | 14.15 | 13.20 | 15.10 | — |
| — | 1.08 | 1.93 | 1.50 | — | — | 87 | 63.5% | -0.80 | 15.00 | 14.00 | 16.00 | — |
| — | 0.53 | 1.77 | 1.15 | +0.19 | 63.5% | 88 | 63.5% | -0.82 | 15.88 | 14.85 | 16.90 | — |
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.