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 | 24.05 | 22.18 | +1.00 | 64.6% | 50 | 64.6% | -0.00 | — | — | 0.20 | — |
| — | 15.20 | 19.15 | 17.18 | +0.99 | 64.1% | 55 | 64.1% | -0.01 | — | — | 0.84 | — |
| — | 11.60 | 15.35 | 13.47 | +0.95 | 63.8% | 59 | 63.8% | -0.05 | 0.30 | 0.11 | 0.49 | — |
| — | 10.60 | 14.40 | 12.50 | +0.94 | 63.7% | 60 | 63.7% | -0.06 | 0.32 | 0.12 | 0.51 | — |
| — | 9.75 | 13.50 | 11.62 | +0.92 | 63.6% | 61 | 63.6% | -0.08 | 0.51 | 0.24 | 0.78 | — |
| — | 8.85 | 12.65 | 10.75 | +0.90 | 63.5% | 62 | 63.5% | -0.10 | 0.61 | 0.15 | 1.07 | — |
| — | 8.00 | 11.80 | 9.90 | +0.88 | 63.4% | 63 | 63.4% | -0.12 | 0.58 | 0.29 | 0.88 | — |
| — | 7.15 | 10.95 | 9.05 | +0.85 | 63.2% | 64 | 63.2% | -0.15 | 0.82 | 0.26 | 1.38 | — |
| — | 6.40 | 10.15 | 8.28 | +0.82 | 63.1% | 65 | 63.1% | -0.18 | 1.03 | 0.29 | 1.78 | — |
| — | 5.80 | 9.20 | 7.50 | +0.79 | 63.0% | 66 | 63.0% | -0.22 | 1.23 | 1.01 | 1.45 | — |
| — | 4.95 | 8.50 | 6.72 | +0.75 | 62.8% | 67 | 62.8% | -0.25 | 1.58 | 1.28 | 1.88 | — |
| — | 4.30 | 7.75 | 6.03 | +0.71 | 62.6% | 68 | 62.6% | -0.29 | 2.29 | 1.53 | 3.05 | — |
| — | 5.00 | 6.00 | 5.50 | +0.67 | 62.5% | 69 | 62.5% | -0.34 | 2.57 | 1.94 | 3.20 | — |
| — | 4.20 | 5.10 | 4.65 | +0.62 | 62.3% | 70 | 62.3% | -0.38 | 2.08 | 1.20 | 2.97 | — |
| — | 3.55 | 4.95 | 4.25 | +0.58 | 62.2% | 71 | 62.2% | -0.42 | 3.12 | 2.84 | 3.40 | — |
| — | 1.86 | 3.95 | 2.90 | — | — | 72 | — | — | 3.65 | 3.30 | 4.00 | — |
| — | 2.75 | 3.75 | 3.25 | — | — | 73 | — | — | 4.03 | 3.40 | 4.65 | — |
| — | 1.12 | 3.10 | 2.11 | — | — | 74 | 63.1% | -0.56 | 4.55 | 4.05 | 5.05 | — |
| — | 1.83 | 2.78 | 2.31 | — | — | 75 | — | — | 5.22 | 4.65 | 5.80 | — |
| — | 0.91 | 2.53 | 1.72 | +0.35 | 61.5% | 76 | — | — | 5.80 | 5.05 | 6.55 | — |
| — | 0.55 | 3.05 | 1.80 | — | — | 77 | — | — | 6.85 | 5.40 | 8.30 | — |
| — | 0.96 | 1.92 | 1.44 | — | — | 78 | — | — | 7.33 | 6.55 | 8.10 | — |
| — | 0.42 | 2.14 | 1.28 | — | — | 79 | — | — | 8.07 | 6.30 | 9.85 | — |
| — | 0.98 | 1.37 | 1.18 | — | — | 80 | — | — | 8.95 | 7.25 | 10.65 | — |
| — | 0.48 | 1.15 | 0.81 | — | — | 81 | — | — | 9.70 | 9.20 | 10.20 | — |
| — | 0.21 | 1.60 | 0.91 | — | — | 82 | — | — | 10.43 | 9.55 | 11.30 | — |
| — | 0.18 | 1.43 | 0.81 | — | — | 83 | — | — | 10.85 | 9.55 | 12.15 | — |
| — | 0.15 | 1.25 | 0.70 | — | — | 84 | — | — | 12.32 | 10.40 | 14.25 | — |
| — | 0.16 | 0.81 | 0.48 | — | — | 85 | — | — | 13.25 | 11.35 | 15.15 | — |
| — | 0.10 | 0.95 | 0.53 | — | — | 86 | — | — | 14.20 | 12.30 | 16.10 | — |
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.