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 | |
| — | 29.20 | 31.25 | 30.23 | +0.97 | 53.1% | 42.5 | 53.1% | -0.04 | 0.27 | 0.06 | 0.47 | — |
| — | 26.85 | 28.95 | 27.90 | +0.95 | 51.9% | 45 | 51.9% | -0.05 | 0.58 | 0.39 | 0.77 | — |
| — | 24.60 | 26.70 | 25.65 | +0.94 | 51.0% | 47.5 | 51.0% | -0.06 | 0.60 | 0.40 | 0.80 | — |
| — | 22.75 | 24.40 | 23.57 | +0.92 | 50.1% | 50 | 50.1% | -0.08 | 0.87 | 0.72 | 1.02 | — |
| — | 18.15 | 20.35 | 19.25 | +0.86 | 48.7% | 55 | 48.7% | -0.14 | 1.60 | 1.30 | 1.90 | — |
| — | 14.30 | 16.60 | 15.45 | +0.79 | 47.7% | 60 | 47.7% | -0.21 | 2.77 | 2.57 | 2.98 | — |
| — | 12.65 | 15.15 | 13.90 | +0.75 | 47.3% | 62.5 | 47.3% | -0.25 | 3.50 | 3.25 | 3.75 | — |
| — | 11.05 | 13.30 | 12.18 | +0.71 | 47.0% | 65 | 47.0% | -0.30 | 4.50 | 4.30 | 4.70 | — |
| — | 9.05 | 11.80 | 10.43 | +0.66 | 46.7% | 67.5 | 46.7% | -0.34 | 5.38 | 5.05 | 5.70 | — |
| — | 9.20 | 9.85 | 9.53 | +0.62 | 46.6% | 70 | 46.6% | -0.39 | 6.72 | 6.55 | 6.90 | — |
| — | 7.45 | 8.65 | 8.05 | +0.57 | 46.4% | 72.5 | 46.4% | -0.44 | 7.83 | 7.45 | 8.20 | — |
| — | 6.85 | 8.50 | 7.67 | +0.52 | 46.4% | 75 | 46.4% | -0.49 | 9.40 | 9.20 | 9.60 | — |
| — | 5.45 | 7.55 | 6.50 | +0.48 | 46.4% | 77.5 | 46.4% | -0.54 | 10.97 | 10.80 | 11.15 | — |
| — | 5.05 | 5.75 | 5.40 | +0.43 | 46.4% | 80 | 46.4% | -0.58 | 12.50 | 12.20 | 12.80 | — |
| — | 4.05 | 5.20 | 4.62 | +0.39 | 46.4% | 82.5 | 46.4% | -0.63 | 14.10 | 13.65 | 14.55 | — |
| — | 3.70 | 4.45 | 4.08 | +0.35 | 46.5% | 85 | 46.5% | -0.67 | 16.27 | 15.10 | 17.45 | — |
| — | 3.30 | 3.75 | 3.52 | +0.31 | 46.6% | 87.5 | 46.6% | -0.71 | 18.35 | 17.20 | 19.50 | — |
| — | 2.90 | 3.25 | 3.08 | +0.28 | 46.8% | 90 | 46.8% | -0.74 | 20.38 | 19.85 | 20.90 | — |
| — | 2.28 | 2.43 | 2.35 | +0.22 | 47.2% | 95 | 47.2% | -0.81 | 24.27 | 23.20 | 25.35 | — |
| — | 1.61 | 1.89 | 1.75 | +0.18 | 47.6% | 100 | 47.6% | -0.86 | 28.95 | 27.80 | 30.10 | — |
| — | 1.18 | 1.61 | 1.40 | +0.14 | 48.2% | 105 | 48.2% | -0.90 | 33.48 | 32.45 | 34.50 | — |
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.