Spot 72.61
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.55 | 32.45 | 31.50 | +0.98 | 55.0% | 42 | 55.0% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 28.00 | 29.35 | 28.68 | +0.97 | 52.8% | 45 | 52.8% | -0.03 | 0.20 | 0.11 | 0.30 | — |
| — | 25.75 | 27.45 | 26.60 | +0.96 | 51.5% | 47 | 51.5% | -0.04 | 0.33 | 0.11 | 0.54 | — |
| — | 23.35 | 24.65 | 24.00 | +0.94 | 49.9% | 50 | 49.9% | -0.06 | 0.50 | 0.32 | 0.68 | — |
| — | 17.75 | 19.95 | 18.85 | +0.90 | 47.9% | 55 | 47.9% | -0.10 | 1.06 | 0.91 | 1.21 | — |
| — | 14.75 | 15.45 | 15.10 | +0.83 | 46.6% | 60 | 46.6% | -0.17 | 1.82 | 1.69 | 1.96 | — |
| — | 13.10 | 14.10 | 13.60 | +0.78 | 46.2% | 62.5 | 46.2% | -0.22 | 2.48 | 2.24 | 2.72 | — |
| — | 11.40 | 12.30 | 11.85 | +0.73 | 45.8% | 65 | 45.8% | -0.27 | 3.42 | 3.10 | 3.75 | — |
| — | 9.25 | 10.95 | 10.10 | +0.68 | 45.6% | 67.5 | 45.6% | -0.32 | 4.35 | 4.00 | 4.70 | — |
| — | 8.45 | 9.05 | 8.75 | +0.63 | 45.5% | 70 | 45.5% | -0.38 | 5.17 | 4.95 | 5.40 | — |
| — | 7.25 | 7.55 | 7.40 | +0.57 | 45.5% | 72.5 | 45.5% | -0.44 | 6.47 | 6.15 | 6.80 | — |
| — | 6.20 | 6.45 | 6.33 | +0.51 | 45.6% | 75 | 45.6% | -0.49 | 7.75 | 7.50 | 8.00 | — |
| — | 5.10 | 5.45 | 5.28 | +0.46 | 45.7% | 77.5 | 45.7% | -0.55 | 9.30 | 8.85 | 9.75 | — |
| — | 4.35 | 4.60 | 4.47 | +0.41 | 45.8% | 80 | 45.8% | -0.60 | 10.82 | 10.40 | 11.25 | — |
| — | 3.35 | 3.90 | 3.62 | +0.36 | 46.0% | 82.5 | 46.0% | -0.65 | 12.97 | 12.20 | 13.75 | — |
| — | 3.00 | 3.30 | 3.15 | +0.32 | 46.3% | 85 | 46.3% | -0.70 | 14.78 | 13.75 | 15.80 | — |
| — | 2.34 | 3.10 | 2.72 | +0.28 | 46.5% | 87.5 | 46.5% | -0.74 | 17.07 | 16.05 | 18.10 | — |
| — | 2.07 | 2.40 | 2.23 | +0.24 | 46.8% | 90 | 46.8% | -0.77 | 18.52 | 17.95 | 19.10 | — |
| — | 1.34 | 1.69 | 1.51 | +0.19 | 47.3% | 95 | 47.3% | -0.84 | 23.45 | 22.30 | 24.60 | — |
| — | 0.86 | 1.20 | 1.03 | +0.14 | 47.9% | 100 | 47.9% | -0.89 | 28.05 | 26.95 | 29.15 | — |
| — | 0.64 | 1.07 | 0.85 | +0.10 | 48.5% | 105 | 48.5% | -0.93 | 32.83 | 31.65 | 34.00 | — |
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.