Spot 72.02
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.90 | 33.25 | 32.58 | +0.99 | 58.6% | 40 | 58.6% | -0.01 | — | — | 0.22 | — |
| — | 26.50 | 27.85 | 27.18 | +0.98 | 54.9% | 45 | 54.9% | -0.02 | 0.16 | 0.10 | 0.22 | — |
| — | 23.95 | 26.00 | 24.98 | +0.97 | 53.4% | 47.5 | 53.4% | -0.03 | 0.23 | 0.16 | 0.30 | — |
| — | 22.15 | 23.10 | 22.62 | +0.95 | 52.2% | 50 | 52.2% | -0.05 | 0.40 | 0.20 | 0.59 | — |
| — | 17.40 | 18.65 | 18.02 | +0.90 | 50.2% | 55 | 50.2% | -0.10 | 0.76 | 0.68 | 0.84 | — |
| — | 13.50 | 14.25 | 13.88 | +0.83 | 48.8% | 60 | 48.8% | -0.17 | 1.59 | 1.52 | 1.67 | — |
| — | 11.40 | 13.15 | 12.28 | +0.78 | 48.3% | 62.5 | 48.3% | -0.22 | 2.21 | 2.12 | 2.30 | — |
| — | 10.05 | 10.65 | 10.35 | +0.73 | 47.9% | 65 | 47.9% | -0.27 | 2.94 | 2.83 | 3.05 | — |
| — | 8.35 | 9.75 | 9.05 | +0.67 | 47.6% | 67.5 | 47.6% | -0.34 | 3.95 | 3.70 | 4.20 | — |
| — | 7.35 | 7.60 | 7.47 | +0.61 | 47.4% | 70 | 47.4% | -0.40 | 5.05 | 4.85 | 5.25 | — |
| — | 6.05 | 6.40 | 6.22 | +0.54 | 47.4% | 72.5 | 47.4% | -0.46 | 5.95 | 5.20 | 6.70 | — |
| — | 5.00 | 5.30 | 5.15 | +0.48 | 47.4% | 75 | 47.4% | -0.53 | 7.80 | 7.50 | 8.10 | — |
| — | 3.95 | 4.40 | 4.17 | +0.42 | 47.4% | 77.5 | 47.4% | -0.59 | 9.15 | 8.70 | 9.60 | — |
| — | 3.30 | 3.60 | 3.45 | +0.37 | 47.5% | 80 | 47.5% | -0.64 | 11.12 | 10.75 | 11.50 | — |
| — | 2.82 | 2.96 | 2.89 | +0.31 | 47.7% | 82.5 | 47.7% | -0.70 | 13.10 | 12.05 | 14.15 | — |
| — | 2.21 | 2.51 | 2.36 | +0.27 | 47.9% | 85 | 47.9% | -0.75 | 15.07 | 13.95 | 16.20 | — |
| — | 1.51 | 2.05 | 1.78 | +0.23 | 48.2% | 87.5 | 48.2% | -0.79 | 17.00 | 15.80 | 18.20 | — |
| — | 1.41 | 1.54 | 1.48 | +0.19 | 48.5% | 90 | 48.5% | -0.83 | 19.12 | 17.95 | 20.30 | — |
| — | 0.93 | 1.06 | 0.99 | +0.14 | 49.1% | 95 | 49.1% | -0.88 | 23.18 | 21.60 | 24.75 | — |
| — | 0.38 | 0.81 | 0.59 | +0.10 | 49.8% | 100 | 49.8% | -0.93 | 28.32 | 27.20 | 29.45 | — |
| — | 0.21 | 0.54 | 0.38 | +0.07 | 50.4% | 105 | 50.4% | -0.96 | 33.15 | 32.05 | 34.25 | — |
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.