Spot 73.18
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.15 | 20.95 | 19.05 | +0.94 | 68.6% | 55 | 68.6% | -0.06 | 0.47 | 0.33 | 0.60 | — |
| — | 13.55 | 15.35 | 14.45 | +0.87 | 66.8% | 60 | 66.8% | -0.13 | 0.94 | 0.71 | 1.16 | — |
| — | 11.35 | 13.65 | 12.50 | +0.83 | 66.1% | 62 | 66.1% | -0.17 | 1.36 | 0.57 | 2.15 | — |
| — | 10.50 | 12.80 | 11.65 | +0.81 | 65.8% | 63 | 65.8% | -0.19 | 1.57 | 1.19 | 1.96 | — |
| — | 10.20 | 12.45 | 11.32 | +0.79 | 65.4% | 64 | 65.4% | -0.21 | 2.08 | 1.48 | 2.67 | — |
| — | 9.20 | 11.85 | 10.53 | +0.77 | 65.1% | 65 | 65.1% | -0.23 | 2.13 | 2.00 | 2.26 | — |
| — | 8.85 | 11.10 | 9.97 | +0.74 | 64.8% | 66 | 64.8% | -0.26 | 2.45 | 1.50 | 3.40 | — |
| — | 8.45 | 10.15 | 9.30 | +0.72 | 64.6% | 67 | 64.6% | -0.28 | 2.92 | 2.38 | 3.45 | — |
| — | 8.35 | 9.15 | 8.75 | +0.69 | 64.3% | 68 | 64.3% | -0.31 | 2.59 | 1.98 | 3.20 | — |
| — | 6.90 | 9.10 | 8.00 | +0.66 | 64.0% | 69 | 64.0% | -0.34 | 2.90 | 2.26 | 3.55 | — |
| — | 7.05 | 8.10 | 7.58 | +0.64 | 63.8% | 70 | 63.8% | -0.36 | 3.80 | 3.65 | 3.95 | — |
| — | 5.60 | 7.50 | 6.55 | +0.61 | 63.6% | 71 | 63.6% | -0.39 | 4.17 | 3.95 | 4.40 | — |
| — | 5.40 | 6.85 | 6.12 | +0.58 | 63.4% | 72 | 63.4% | -0.42 | 4.60 | 4.35 | 4.85 | — |
| — | 5.50 | 7.10 | 6.30 | +0.55 | 63.2% | 73 | 63.2% | -0.45 | 5.10 | 4.80 | 5.40 | — |
| — | 5.05 | 5.30 | 5.17 | +0.52 | 63.0% | 74 | 63.0% | -0.48 | 5.60 | 5.30 | 5.90 | — |
| — | 4.60 | 4.85 | 4.72 | +0.49 | 62.8% | 75 | 62.8% | -0.51 | 6.25 | 6.05 | 6.45 | — |
| — | 4.20 | 4.45 | 4.33 | +0.46 | 62.7% | 76 | 62.7% | -0.54 | 6.70 | 6.35 | 7.05 | — |
| — | 2.95 | 4.05 | 3.50 | +0.43 | 62.5% | 77 | 62.5% | -0.57 | 7.88 | 7.00 | 8.75 | — |
| — | 3.35 | 3.70 | 3.52 | +0.41 | 62.4% | 78 | 62.4% | -0.60 | 8.35 | 7.25 | 9.45 | — |
| — | 3.15 | 3.35 | 3.25 | +0.38 | 62.3% | 79 | 62.3% | -0.62 | 9.28 | 8.30 | 10.25 | — |
| — | 2.89 | 3.10 | 3.00 | +0.35 | 62.2% | 80 | 62.2% | -0.65 | 9.30 | 8.90 | 9.70 | — |
| — | 2.38 | 2.77 | 2.58 | +0.33 | 62.2% | 81 | 62.2% | -0.67 | 10.53 | 9.65 | 11.40 | — |
| — | 2.35 | 2.60 | 2.48 | +0.31 | 62.1% | 82 | 62.1% | -0.70 | 10.88 | 10.35 | 11.40 | — |
| — | 1.70 | 2.54 | 2.12 | +0.28 | 62.1% | 83 | 62.1% | -0.72 | 12.20 | 11.20 | 13.20 | — |
| — | 1.55 | 2.28 | 1.92 | +0.26 | 62.1% | 84 | 62.1% | -0.74 | 12.78 | 11.85 | 13.70 | — |
| — | 1.70 | 1.94 | 1.82 | +0.24 | 62.1% | 85 | 62.1% | -0.77 | 13.20 | 11.65 | 14.75 | — |
| — | 1.55 | 1.73 | 1.64 | +0.22 | 62.1% | 86 | 62.1% | -0.78 | 14.10 | 12.85 | 15.35 | — |
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.