Spot 72.08
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.30 | 24.00 | 22.15 | +1.00 | 69.4% | 50 | 69.4% | -0.00 | — | — | 0.05 | — |
| — | 15.25 | 19.00 | 17.12 | +1.00 | 66.5% | 55 | 66.5% | -0.00 | — | — | 0.07 | — |
| — | 11.25 | 15.10 | 13.18 | +0.99 | 65.5% | 59 | 65.5% | -0.01 | — | — | 0.50 | — |
| — | 10.90 | 13.40 | 12.15 | +0.98 | 65.4% | 60 | 65.4% | -0.02 | — | — | 0.16 | — |
| — | 10.25 | 12.55 | 11.40 | +0.97 | 65.3% | 61 | 65.3% | -0.03 | — | — | 1.15 | — |
| — | 8.95 | 11.60 | 10.28 | +0.96 | 65.2% | 62 | 65.2% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 8.10 | 10.65 | 9.38 | +0.94 | 65.1% | 63 | 65.1% | -0.06 | 0.28 | 0.17 | 0.38 | — |
| — | 7.15 | 10.40 | 8.78 | +0.92 | 65.0% | 64 | 65.0% | -0.09 | 0.37 | 0.26 | 0.48 | — |
| — | 5.75 | 9.25 | 7.50 | +0.89 | 64.9% | 65 | 64.9% | -0.11 | 0.40 | 0.33 | 0.46 | — |
| — | 5.40 | 8.05 | 6.72 | +0.85 | 64.7% | 66 | 64.7% | -0.15 | 0.96 | 0.34 | 1.58 | — |
| — | 4.60 | 7.25 | 5.92 | +0.81 | 64.6% | 67 | 64.6% | -0.19 | 1.11 | 0.52 | 1.71 | — |
| — | 3.80 | 6.40 | 5.10 | +0.76 | 64.4% | 68 | 64.4% | -0.24 | 1.14 | 0.28 | 1.99 | — |
| — | 3.20 | 5.70 | 4.45 | +0.70 | 64.2% | 69 | 64.2% | -0.29 | 1.60 | 0.88 | 2.32 | — |
| — | 3.15 | 4.60 | 3.88 | +0.65 | 64.0% | 70 | 64.0% | -0.35 | 1.65 | 1.51 | 1.78 | — |
| — | 1.85 | 3.75 | 2.80 | +0.59 | 63.8% | 71 | 63.8% | -0.41 | 2.21 | 1.66 | 2.75 | — |
| — | 2.27 | 2.91 | 2.59 | +0.52 | 63.6% | 72 | 63.6% | -0.48 | 1.99 | 1.31 | 2.67 | — |
| — | 1.71 | 2.47 | 2.09 | +0.46 | 63.3% | 73 | 63.3% | -0.54 | 3.15 | 2.55 | 3.75 | — |
| — | 1.31 | 1.97 | 1.64 | +0.40 | 63.1% | 74 | 63.1% | -0.60 | 3.62 | 2.95 | 4.30 | — |
| — | 0.38 | 1.80 | 1.09 | +0.34 | 62.9% | 75 | 62.9% | -0.66 | 4.47 | 3.50 | 5.45 | — |
| — | 0.74 | 1.27 | 1.00 | +0.28 | 62.7% | 76 | 62.7% | -0.72 | 5.15 | 4.30 | 6.00 | — |
| 202 | 0.69 | 2.22 | 1.46 | +0.24 | 62.5% | 77 | 62.5% | -0.77 | 5.85 | 4.55 | 7.15 | — |
| — | 0.60 | 0.71 | 0.66 | +0.19 | 62.3% | 78 | 62.3% | -0.81 | 6.70 | 5.90 | 7.50 | — |
| — | 0.46 | 0.56 | 0.51 | +0.15 | 62.0% | 79 | 62.0% | -0.85 | 7.12 | 5.55 | 8.70 | — |
| 1,268 | 0.14 | 0.65 | 0.40 | +0.12 | 61.8% | 80 | 61.8% | -0.88 | 8.78 | 7.40 | 10.15 | — |
| 46 | 0.25 | 0.62 | 0.43 | +0.09 | 61.5% | 81 | 61.5% | -0.91 | 9.10 | 7.65 | 10.55 | — |
| 94 | 0.09 | 0.44 | 0.27 | +0.07 | 61.3% | 82 | 61.3% | -0.93 | 9.85 | 8.20 | 11.50 | — |
| — | 0.06 | 0.60 | 0.33 | +0.05 | 61.0% | 83 | 61.0% | -0.95 | 11.10 | 9.80 | 12.40 | 18 |
| 61 | 0.03 | 0.43 | 0.23 | +0.04 | 60.7% | 84 | 60.7% | -0.97 | 12.05 | 10.15 | 13.95 | — |
| — | — | 0.15 | — | +0.03 | 60.5% | 85 | 60.5% | -0.98 | 13.03 | 11.10 | 14.95 | — |
| — | — | 0.23 | — | +0.02 | 60.2% | 86 | 60.2% | -0.99 | 14.00 | 12.10 | 15.90 | — |
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.