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 | |
| — | 5.85 | 8.50 | 7.17 | +0.91 | 44.1% | 66.5 | 44.1% | -0.09 | — | — | 0.70 | — |
| — | 5.40 | 8.05 | 6.72 | +0.90 | 43.7% | 67 | 43.7% | -0.10 | — | — | 0.77 | — |
| — | 5.90 | 6.60 | 6.25 | +0.88 | 43.4% | 67.5 | 43.4% | -0.12 | — | — | 0.55 | — |
| — | 4.30 | 7.15 | 5.72 | +0.86 | 43.1% | 68 | 43.1% | -0.14 | — | — | 0.65 | — |
| — | 3.65 | 6.70 | 5.17 | +0.84 | 42.8% | 68.5 | 42.8% | -0.16 | 0.51 | 0.20 | 0.81 | — |
| — | 4.55 | 5.75 | 5.15 | +0.82 | 42.5% | 69 | 42.5% | -0.18 | 0.39 | 0.13 | 0.65 | — |
| — | 4.10 | 4.65 | 4.38 | +0.76 | 41.9% | 70 | 41.9% | -0.24 | 0.80 | 0.59 | 1.00 | — |
| — | 2.68 | 4.40 | 3.54 | +0.70 | 41.4% | 71 | 41.4% | -0.30 | 0.93 | 0.59 | 1.26 | — |
| — | 2.47 | 4.50 | 3.48 | +0.67 | 41.2% | 71.5 | 41.2% | -0.33 | 1.26 | 0.52 | 2.00 | — |
| — | 2.24 | 3.10 | 2.67 | +0.63 | 41.0% | 72 | 41.0% | -0.37 | 1.10 | 0.69 | 1.51 | — |
| — | 1.64 | 4.45 | 3.04 | +0.60 | 40.9% | 72.5 | 40.9% | -0.41 | 1.61 | 1.16 | 2.07 | — |
| — | 1.98 | 2.50 | 2.24 | +0.56 | 40.7% | 73 | 40.7% | -0.44 | 1.74 | 1.41 | 2.06 | — |
| — | 1.73 | 2.39 | 2.06 | +0.52 | 40.6% | 73.5 | 40.6% | -0.48 | 2.08 | 1.73 | 2.44 | — |
| — | 0.99 | 2.32 | 1.66 | +0.48 | 40.5% | 74 | 40.5% | -0.52 | 2.23 | 1.70 | 2.76 | — |
| — | 0.43 | 1.73 | 1.08 | +0.44 | 40.4% | 74.5 | 40.4% | -0.56 | 3.08 | 2.00 | 4.15 | — |
| — | 0.94 | 1.60 | 1.27 | +0.41 | 40.3% | 75 | 40.3% | -0.60 | 3.00 | 2.40 | 3.60 | — |
| — | 0.49 | 1.94 | 1.22 | +0.37 | 40.2% | 75.5 | 40.2% | -0.63 | 3.76 | 2.97 | 4.55 | — |
| — | 0.72 | 1.20 | 0.96 | +0.33 | 40.2% | 76 | 40.2% | -0.67 | 3.71 | 2.52 | 4.90 | — |
| — | 0.15 | 1.65 | 0.90 | +0.30 | 40.1% | 76.5 | 40.1% | -0.70 | 4.17 | 2.93 | 5.40 | — |
| — | 0.25 | 1.44 | 0.84 | +0.27 | 40.1% | 77 | 40.1% | -0.74 | 3.95 | 3.20 | 4.70 | — |
| — | 0.46 | 1.17 | 0.81 | — | — | 77.5 | — | — | 4.75 | 4.15 | 5.35 | — |
| — | 0.16 | 1.09 | 0.62 | +0.21 | 40.1% | 78 | 40.1% | -0.79 | 5.30 | 4.75 | 5.85 | — |
| — | 0.22 | 1.23 | 0.72 | +0.18 | 40.1% | 78.5 | 40.1% | -0.82 | 6.17 | 5.05 | 7.30 | — |
| — | — | 0.83 | — | +0.16 | 40.1% | 79 | 40.1% | -0.84 | 6.22 | 4.70 | 7.75 | — |
| — | — | 0.60 | — | +0.14 | 40.1% | 79.5 | 40.1% | -0.87 | 7.08 | 6.00 | 8.15 | — |
| — | 0.22 | 0.30 | 0.26 | +0.12 | 40.2% | 80 | 40.2% | -0.89 | 7.33 | 6.00 | 8.65 | — |
| — | — | 0.32 | — | +0.10 | 40.2% | 80.5 | 40.2% | -0.90 | 7.38 | 6.40 | 8.35 | — |
| — | — | 0.45 | — | +0.09 | 40.3% | 81 | 40.3% | -0.92 | 7.83 | 6.60 | 9.05 | — |
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.