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 | |
| — | 16.50 | 20.15 | 18.32 | +0.99 | 69.4% | 55 | 69.4% | -0.01 | — | — | 0.25 | — |
| — | 13.20 | 16.05 | 14.62 | +0.97 | 69.6% | 59 | 69.6% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 12.40 | 14.80 | 13.60 | +0.96 | 69.5% | 60 | 69.5% | -0.04 | 0.16 | 0.01 | 0.31 | — |
| — | 11.20 | 14.20 | 12.70 | +0.94 | 69.3% | 61 | 69.3% | -0.06 | 0.25 | 0.15 | 0.35 | — |
| — | 10.20 | 13.15 | 11.68 | +0.93 | 69.0% | 62 | 69.0% | -0.07 | 0.26 | 0.12 | 0.39 | — |
| — | 9.50 | 12.10 | 10.80 | +0.91 | 68.8% | 63 | 68.8% | -0.09 | 0.41 | 0.14 | 0.67 | — |
| — | 8.70 | 11.30 | 10.00 | +0.88 | 68.4% | 64 | 68.4% | -0.12 | 0.52 | 0.14 | 0.90 | — |
| — | 7.85 | 10.35 | 9.10 | +0.86 | 68.1% | 65 | 68.1% | -0.14 | 0.62 | 0.45 | 0.79 | — |
| — | 7.05 | 9.65 | 8.35 | +0.83 | 67.7% | 66 | 67.7% | -0.17 | 0.63 | 0.25 | 1.01 | — |
| — | 6.20 | 8.85 | 7.53 | +0.80 | 67.3% | 67 | 67.3% | -0.21 | 0.94 | 0.67 | 1.22 | — |
| — | 5.85 | 7.90 | 6.88 | +0.76 | 66.8% | 68 | 66.8% | -0.24 | 1.21 | 0.90 | 1.51 | — |
| — | 4.70 | 7.30 | 6.00 | +0.72 | 66.4% | 69 | 66.4% | -0.28 | 1.62 | 1.22 | 2.02 | — |
| — | 4.00 | 6.25 | 5.12 | +0.68 | 66.0% | 70 | 66.0% | -0.32 | 1.90 | 1.68 | 2.12 | — |
| — | 4.40 | 5.10 | 4.75 | +0.63 | 65.6% | 71 | 65.6% | -0.37 | 2.34 | 1.96 | 2.72 | — |
| — | 3.45 | 5.45 | 4.45 | +0.58 | 65.1% | 72 | 65.1% | -0.42 | 2.42 | 1.35 | 3.50 | — |
| — | 3.20 | 3.70 | 3.45 | +0.54 | 64.7% | 73 | 64.7% | -0.47 | 3.08 | 2.57 | 3.60 | — |
| — | 2.72 | 3.80 | 3.26 | +0.49 | 64.3% | 74 | 64.3% | -0.51 | 3.67 | 3.40 | 3.95 | — |
| — | 2.35 | 2.65 | 2.50 | +0.44 | 64.0% | 75 | 64.0% | -0.56 | 4.05 | 3.70 | 4.40 | — |
| — | 1.86 | 2.48 | 2.17 | +0.39 | 63.6% | 76 | 63.6% | -0.61 | 4.70 | 4.35 | 5.05 | — |
| — | 1.56 | 3.05 | 2.31 | +0.35 | 63.3% | 77 | 63.3% | -0.66 | 5.35 | 5.00 | 5.70 | — |
| — | 1.17 | 1.99 | 1.58 | +0.30 | 63.0% | 78 | 63.0% | -0.70 | 6.28 | 5.10 | 7.45 | — |
| — | 0.84 | 1.60 | 1.22 | +0.26 | 62.8% | 79 | 62.8% | -0.74 | 6.75 | 6.25 | 7.25 | — |
| — | 0.31 | 1.40 | 0.85 | +0.23 | 62.6% | 80 | 62.6% | -0.78 | 7.75 | 7.20 | 8.30 | — |
| — | 0.35 | 1.10 | 0.72 | +0.19 | 62.4% | 81 | 62.4% | -0.81 | 8.62 | 7.85 | 9.40 | — |
| — | 0.47 | 0.92 | 0.69 | +0.16 | 62.2% | 82 | 62.2% | -0.84 | 9.30 | 8.70 | 9.90 | — |
| — | 0.29 | 0.93 | 0.61 | +0.13 | 62.1% | 83 | 62.1% | -0.87 | 10.05 | 9.55 | 10.55 | — |
| — | 0.30 | 0.72 | 0.51 | +0.11 | 62.0% | 84 | 62.0% | -0.89 | 11.07 | 9.80 | 12.35 | — |
| — | 0.31 | 0.48 | 0.40 | +0.09 | 62.0% | 85 | 62.0% | -0.91 | 12.00 | 10.70 | 13.30 | — |
| — | 0.14 | 0.51 | 0.33 | +0.08 | 61.9% | 86 | 61.9% | -0.93 | 12.88 | 11.55 | 14.20 | — |
| — | 0.13 | 0.56 | 0.34 | +0.06 | 61.9% | 87 | 61.9% | -0.95 | 13.53 | 11.90 | 15.15 | — |
| — | 0.06 | 0.54 | 0.30 | +0.05 | 62.0% | 88 | 62.0% | -0.96 | 14.80 | 13.50 | 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.