Spot 73.48
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 8.85 | 7.67 | +0.82 | 41.9% | 66.5 | 41.9% | -0.19 | 1.49 | 0.65 | 2.32 | — |
| — | 6.15 | 8.90 | 7.53 | +0.80 | 41.8% | 67 | 41.8% | -0.20 | 1.24 | 0.65 | 1.83 | — |
| — | 5.50 | 7.75 | 6.62 | — | — | 67.5 | 41.7% | -0.22 | 1.14 | 0.73 | 1.54 | — |
| — | 6.75 | 8.25 | 7.50 | — | — | 68 | — | — | 1.21 | 0.87 | 1.54 | — |
| — | 4.75 | 7.95 | 6.35 | — | — | 68.5 | — | — | 2.06 | 0.86 | 3.25 | — |
| — | 4.40 | 6.65 | 5.53 | +0.73 | 41.4% | 69 | — | — | 2.34 | 1.48 | 3.20 | — |
| — | 3.70 | 5.95 | 4.83 | — | — | 70 | — | — | 1.82 | 1.29 | 2.35 | — |
| — | 3.35 | 5.60 | 4.47 | +0.67 | 41.1% | 70.5 | 41.1% | -0.34 | 2.90 | 1.89 | 3.90 | — |
| — | 3.05 | 5.30 | 4.17 | — | — | 71 | — | — | 3.19 | 1.98 | 4.40 | — |
| — | 2.74 | 4.85 | 3.79 | +0.62 | 40.9% | 71.5 | — | — | 3.06 | 2.12 | 4.00 | — |
| — | 3.50 | 4.60 | 4.05 | +0.60 | 40.8% | 72 | 40.8% | -0.40 | 2.96 | 2.37 | 3.55 | — |
| — | 2.16 | 4.95 | 3.56 | +0.58 | 40.7% | 72.5 | 40.7% | -0.42 | 3.74 | 2.48 | 5.00 | — |
| — | 3.00 | 4.20 | 3.60 | +0.56 | 40.6% | 73 | 40.6% | -0.45 | 3.15 | 2.50 | 3.80 | — |
| — | 1.93 | 4.65 | 3.29 | +0.54 | 40.6% | 73.5 | 40.6% | -0.47 | 3.46 | 2.67 | 4.25 | — |
| — | 2.20 | 4.10 | 3.15 | +0.51 | 40.5% | 74 | 40.5% | -0.49 | 3.70 | 3.05 | 4.35 | — |
| — | 1.84 | 3.30 | 2.57 | +0.49 | 40.4% | 74.5 | 40.4% | -0.51 | 4.30 | 3.25 | 5.35 | — |
| — | 2.41 | 3.05 | 2.73 | +0.47 | 40.3% | 75 | 40.3% | -0.54 | 5.03 | 3.85 | 6.20 | — |
| — | 1.30 | 3.05 | 2.17 | +0.45 | 40.2% | 75.5 | 40.2% | -0.56 | 4.97 | 4.05 | 5.90 | — |
| — | 1.72 | 3.20 | 2.46 | +0.42 | 40.2% | 76 | 40.2% | -0.58 | 5.53 | 4.30 | 6.75 | — |
| — | 1.04 | 2.59 | 1.81 | +0.40 | 40.1% | 76.5 | 40.1% | -0.60 | 5.97 | 4.90 | 7.05 | — |
| — | 1.31 | 2.55 | 1.93 | +0.38 | 40.1% | 77 | 40.1% | -0.63 | 5.67 | 5.25 | 6.10 | — |
| — | 0.82 | 2.17 | 1.50 | +0.36 | 40.0% | 77.5 | 40.0% | -0.65 | 6.62 | 5.55 | 7.70 | — |
| — | 0.91 | 2.12 | 1.51 | +0.34 | 40.0% | 78 | 40.0% | -0.67 | 6.97 | 5.90 | 8.05 | — |
| — | 0.64 | 1.99 | 1.31 | +0.32 | 39.9% | 78.5 | 39.9% | -0.69 | 7.20 | 6.00 | 8.40 | — |
| — | 0.55 | 1.70 | 1.12 | +0.30 | 39.9% | 79 | 39.9% | -0.71 | 6.88 | 5.55 | 8.20 | — |
| — | 0.48 | 1.63 | 1.05 | +0.28 | 39.9% | 79.5 | 39.9% | -0.73 | 7.28 | 6.00 | 8.55 | — |
| — | 0.64 | 1.77 | 1.21 | +0.26 | 39.9% | 80 | 39.9% | -0.74 | 7.92 | 6.35 | 9.50 | — |
| — | 0.59 | 1.53 | 1.06 | +0.25 | 39.9% | 80.5 | 39.9% | -0.76 | 8.20 | 6.90 | 9.50 | — |
| — | 0.27 | 1.57 | 0.92 | +0.23 | 39.9% | 81 | 39.9% | -0.78 | 8.80 | 7.20 | 10.40 | — |
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.