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 | |
| — | 20.50 | 24.55 | 22.52 | — | — | 50 | — | — | — | — | 1.36 | — |
| — | 15.85 | 19.80 | 17.82 | — | — | 55 | — | — | 0.43 | 0.15 | 0.72 | — |
| — | 12.25 | 14.85 | 13.55 | — | — | 60 | 68.8% | -0.14 | 1.25 | 0.84 | 1.67 | — |
| — | 11.30 | 14.60 | 12.95 | +0.84 | 68.5% | 61 | — | — | 1.50 | 0.85 | 2.15 | — |
| — | 10.50 | 13.80 | 12.15 | +0.82 | 68.3% | 62 | 68.3% | -0.18 | 1.45 | 0.92 | 1.98 | — |
| — | 9.70 | 12.40 | 11.05 | +0.80 | 68.1% | 63 | 68.1% | -0.21 | 1.85 | 0.82 | 2.89 | — |
| — | 9.00 | 11.65 | 10.32 | +0.77 | 67.9% | 64 | 67.9% | -0.23 | 2.29 | 1.63 | 2.94 | — |
| — | 8.15 | 11.00 | 9.57 | +0.75 | 67.7% | 65 | 67.7% | -0.26 | 2.46 | 2.21 | 2.70 | — |
| — | 7.85 | 10.30 | 9.07 | +0.72 | 67.5% | 66 | 67.5% | -0.28 | 2.67 | 1.48 | 3.85 | — |
| — | 7.80 | 9.70 | 8.75 | +0.69 | 67.3% | 67 | 67.3% | -0.31 | 2.58 | 1.82 | 3.35 | — |
| — | 6.45 | 9.10 | 7.78 | +0.66 | 67.2% | 68 | 67.2% | -0.34 | 3.21 | 2.57 | 3.85 | — |
| — | 6.55 | 7.95 | 7.25 | +0.64 | 67.1% | 69 | 67.1% | -0.37 | 3.50 | 2.85 | 4.15 | — |
| — | 5.20 | 8.00 | 6.60 | +0.61 | 67.0% | 70 | 67.0% | -0.40 | 4.15 | 3.65 | 4.65 | — |
| — | 5.65 | 6.55 | 6.10 | +0.58 | 66.8% | 71 | 66.8% | -0.43 | 4.35 | 3.60 | 5.10 | — |
| — | 5.05 | 5.80 | 5.42 | +0.54 | 66.7% | 72 | 66.7% | -0.46 | 5.78 | 4.85 | 6.70 | — |
| — | 4.55 | 6.40 | 5.47 | +0.51 | 66.7% | 73 | 66.7% | -0.49 | 5.72 | 5.15 | 6.30 | — |
| — | 3.30 | 6.05 | 4.67 | +0.49 | 66.6% | 74 | 66.6% | -0.52 | 5.92 | 5.15 | 6.70 | — |
| — | 2.92 | 5.35 | 4.13 | +0.46 | 66.5% | 75 | 66.5% | -0.55 | 7.12 | 5.90 | 8.35 | — |
| — | 2.56 | 4.85 | 3.71 | +0.43 | 66.4% | 76 | 66.4% | -0.57 | 7.60 | 6.25 | 8.95 | — |
| — | 3.05 | 4.15 | 3.60 | +0.40 | 66.3% | 77 | 66.3% | -0.60 | 8.22 | 6.90 | 9.55 | — |
| — | 2.74 | 4.40 | 3.57 | +0.37 | 66.3% | 78 | 66.3% | -0.63 | 8.93 | 7.60 | 10.25 | — |
| — | 1.78 | 4.15 | 2.96 | +0.35 | 66.2% | 79 | 66.2% | -0.66 | 9.60 | 8.30 | 10.90 | — |
| — | 2.13 | 2.79 | 2.46 | +0.32 | 66.2% | 80 | 66.2% | -0.68 | 9.88 | 8.95 | 10.80 | — |
| — | 1.42 | 3.30 | 2.36 | +0.30 | 66.1% | 81 | 66.1% | -0.71 | 11.10 | 9.85 | 12.35 | — |
| — | 1.79 | 2.57 | 2.18 | +0.28 | 66.0% | 82 | 66.0% | -0.73 | 11.82 | 10.55 | 13.10 | — |
| — | 1.54 | 2.47 | 2.00 | +0.25 | 66.0% | 83 | 66.0% | -0.75 | 12.30 | 11.50 | 13.10 | — |
| — | 0.69 | 2.81 | 1.75 | +0.23 | 65.9% | 84 | 65.9% | -0.77 | 13.18 | 11.65 | 14.70 | — |
| — | 1.45 | 1.70 | 1.57 | +0.21 | 65.8% | 85 | 65.8% | -0.79 | 14.28 | 13.00 | 15.55 | — |
| — | 1.02 | 1.80 | 1.41 | +0.19 | 65.8% | 86 | 65.8% | -0.81 | 15.38 | 13.85 | 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.