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 | |
| — | 16.35 | 20.30 | 18.32 | — | — | 55 | 75.6% | -0.00 | — | — | 0.02 | — |
| — | 13.10 | 15.80 | 14.45 | +0.99 | 82.4% | 59 | 82.4% | -0.01 | — | — | 0.03 | — |
| — | 11.60 | 15.35 | 13.47 | +0.99 | 82.9% | 60 | 82.9% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 10.45 | 13.95 | 12.20 | +0.98 | 82.8% | 61 | 82.8% | -0.02 | — | — | 0.22 | — |
| — | 9.50 | 13.35 | 11.43 | +0.98 | 82.1% | 62 | 82.1% | -0.02 | — | — | 0.33 | — |
| — | 8.80 | 11.90 | 10.35 | +0.97 | 80.9% | 63 | 80.9% | -0.03 | — | — | 0.29 | — |
| — | 8.25 | 10.80 | 9.53 | +0.95 | 79.4% | 64 | 79.4% | -0.05 | — | — | 0.18 | — |
| — | 7.30 | 10.45 | 8.88 | +0.93 | 77.8% | 65 | 77.8% | -0.07 | 0.17 | 0.14 | 0.21 | — |
| — | 6.35 | 8.85 | 7.60 | +0.91 | 76.4% | 66 | 76.4% | -0.09 | 0.35 | 0.09 | 0.61 | — |
| — | 5.10 | 8.50 | 6.80 | +0.88 | 75.1% | 67 | 75.1% | -0.12 | 0.38 | 0.09 | 0.67 | — |
| — | 4.55 | 7.20 | 5.88 | +0.84 | 74.0% | 68 | 74.0% | -0.16 | 0.55 | 0.30 | 0.80 | — |
| — | 3.75 | 6.30 | 5.03 | +0.79 | 73.1% | 69 | 73.1% | -0.21 | 0.82 | 0.18 | 1.47 | — |
| — | 2.97 | 5.05 | 4.01 | +0.74 | 72.2% | 70 | 72.2% | -0.26 | 0.94 | 0.83 | 1.06 | — |
| — | 2.27 | 4.80 | 3.54 | +0.67 | 71.5% | 71 | 71.5% | -0.33 | 1.22 | 1.14 | 1.30 | — |
| — | 2.66 | 3.60 | 3.13 | +0.60 | 70.9% | 72 | 70.9% | -0.40 | 2.16 | 1.41 | 2.91 | — |
| — | 2.10 | 2.80 | 2.45 | +0.53 | 70.4% | 73 | 70.4% | -0.47 | 2.75 | 1.96 | 3.55 | — |
| — | 1.63 | 2.41 | 2.02 | +0.46 | 69.9% | 74 | 69.9% | -0.54 | 3.11 | 2.47 | 3.75 | — |
| — | 1.27 | 1.52 | 1.40 | +0.38 | 69.5% | 75 | 69.5% | -0.62 | 3.67 | 3.05 | 4.30 | — |
| — | 0.92 | 1.30 | 1.11 | +0.31 | 69.2% | 76 | 69.2% | -0.69 | 4.10 | 3.20 | 5.00 | — |
| — | 0.68 | 0.96 | 0.82 | +0.25 | 69.0% | 77 | 69.0% | -0.75 | 4.70 | 3.75 | 5.65 | — |
| — | 0.49 | 0.77 | 0.63 | +0.20 | 68.9% | 78 | 68.9% | -0.80 | 5.15 | 4.70 | 5.60 | — |
| — | 0.23 | 0.48 | 0.35 | +0.15 | 69.0% | 79 | 69.0% | -0.85 | 6.30 | 5.40 | 7.20 | — |
| — | 0.17 | 0.38 | 0.28 | +0.12 | 69.4% | 80 | 69.4% | -0.88 | 6.83 | 6.25 | 7.40 | — |
| — | 0.08 | 0.40 | 0.24 | +0.09 | 70.0% | 81 | — | — | 7.90 | 6.65 | 9.15 | 28 |
| — | 0.07 | 0.35 | 0.21 | +0.07 | 70.8% | 82 | 70.8% | -0.94 | 8.88 | 7.80 | 9.95 | — |
| — | 0.04 | 0.14 | 0.09 | +0.05 | 71.7% | 83 | 71.7% | -0.95 | 9.78 | 8.55 | 11.00 | — |
| — | — | 0.51 | — | +0.04 | 72.8% | 84 | 72.8% | -0.97 | 10.72 | 9.50 | 11.95 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 74.0% | 85 | 74.0% | -0.97 | 11.68 | 10.40 | 12.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 75.0% | 86 | 75.0% | -0.98 | 12.70 | 11.45 | 13.95 | — |
| — | — | 0.15 | — | +0.02 | 75.9% | 87 | 75.9% | -0.99 | 13.62 | 12.30 | 14.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 76.5% | 88 | 76.5% | -0.99 | 14.53 | 13.10 | 15.95 | — |
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.