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 | |
| — | 5.15 | 7.80 | 6.47 | +0.97 | 49.6% | 66.5 | 49.6% | -0.03 | — | — | 0.12 | — |
| — | 4.60 | 8.10 | 6.35 | +0.97 | 49.0% | 67 | 49.0% | -0.03 | — | — | 0.22 | — |
| — | 4.25 | 7.20 | 5.72 | +0.94 | 47.8% | 68 | 47.8% | -0.06 | 0.12 | 0.05 | 0.19 | — |
| — | 3.30 | 5.90 | 4.60 | +0.91 | 46.7% | 69 | 46.7% | -0.09 | 0.23 | 0.06 | 0.40 | — |
| — | 2.49 | 5.40 | 3.94 | +0.85 | 45.6% | 70 | 45.6% | -0.14 | 0.24 | 0.17 | 0.32 | — |
| — | 2.45 | 4.15 | 3.30 | +0.78 | 44.6% | 71 | 44.6% | -0.22 | 0.41 | 0.31 | 0.52 | — |
| — | 2.37 | 2.62 | 2.50 | +0.73 | 44.2% | 71.5 | 44.2% | -0.27 | 0.53 | 0.40 | 0.66 | — |
| — | 2.12 | 2.26 | 2.19 | +0.68 | 43.7% | 72 | 43.7% | -0.32 | 0.66 | 0.53 | 0.79 | — |
| — | 1.54 | 1.93 | 1.74 | +0.63 | 43.4% | 72.5 | 43.4% | -0.37 | 0.81 | 0.66 | 0.96 | — |
| — | 1.50 | 1.60 | 1.55 | +0.57 | 43.1% | 73 | 43.1% | -0.43 | 1.06 | 1.00 | 1.12 | — |
| — | 1.15 | 1.37 | 1.26 | +0.51 | 42.8% | 73.5 | 42.8% | -0.49 | 1.25 | 1.11 | 1.38 | — |
| — | 0.92 | 1.12 | 1.02 | +0.45 | 42.6% | 74 | 42.6% | -0.55 | 1.53 | 1.39 | 1.67 | — |
| — | 0.64 | 0.92 | 0.78 | +0.39 | 42.5% | 74.5 | 42.5% | -0.61 | 1.78 | 1.60 | 1.97 | — |
| — | 0.48 | 0.77 | 0.62 | +0.34 | 42.4% | 75 | 42.4% | -0.67 | 2.17 | 2.05 | 2.29 | — |
| — | 0.36 | 0.61 | 0.48 | +0.28 | 42.4% | 75.5 | 42.4% | -0.72 | 2.52 | 2.40 | 2.64 | — |
| — | 0.27 | 0.49 | 0.38 | +0.23 | 42.4% | 76 | 42.4% | -0.77 | 3.00 | 2.10 | 3.90 | — |
| — | 0.18 | 0.39 | 0.28 | +0.19 | 42.4% | 76.5 | 42.4% | -0.81 | 3.32 | 2.89 | 3.75 | — |
| — | 0.14 | 0.28 | 0.21 | +0.16 | 42.4% | 77 | 42.4% | -0.85 | 4.20 | 2.75 | 5.65 | — |
| — | 0.09 | 0.25 | 0.17 | +0.12 | 42.4% | 77.5 | 42.4% | -0.88 | 4.20 | 3.85 | 4.55 | — |
| — | 0.02 | 0.45 | 0.23 | +0.10 | 42.5% | 78 | 42.5% | -0.91 | 4.67 | 4.40 | 4.95 | — |
| — | — | 0.54 | — | +0.07 | 42.6% | 78.5 | 42.6% | -0.93 | 5.17 | 4.20 | 6.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.06 | 42.6% | 79 | 42.6% | -0.95 | 5.38 | 4.35 | 6.40 | — |
| — | — | 0.68 | — | +0.04 | 42.7% | 79.5 | 42.7% | -0.96 | 6.60 | 5.70 | 7.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 42.8% | 80 | 42.8% | -0.97 | 7.20 | 5.90 | 8.50 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 42.9% | 80.5 | 42.9% | -0.98 | 7.65 | 6.40 | 8.90 | — |
| — | — | 0.06 | — | +0.02 | 43.0% | 81 | 43.0% | -0.99 | 7.62 | 7.00 | 8.25 | — |
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.