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 | |
| — | 30.10 | 32.05 | 31.07 | +0.97 | 52.4% | 42.5 | 52.4% | -0.03 | 0.20 | 0.05 | 0.34 | — |
| — | 27.75 | 29.70 | 28.73 | +0.96 | 51.2% | 45 | 51.2% | -0.04 | 0.39 | 0.26 | 0.51 | — |
| — | 25.25 | 27.30 | 26.27 | +0.94 | 50.1% | 47.5 | 50.1% | -0.06 | 0.52 | 0.33 | 0.71 | — |
| — | 23.15 | 25.05 | 24.10 | +0.92 | 49.2% | 50 | 49.2% | -0.08 | 0.79 | 0.71 | 0.86 | — |
| — | 19.05 | 20.80 | 19.93 | +0.87 | 47.9% | 55 | 47.9% | -0.13 | 1.44 | 1.29 | 1.59 | — |
| — | 15.30 | 16.85 | 16.07 | +0.80 | 47.1% | 60 | 47.1% | -0.20 | 2.54 | 2.29 | 2.78 | — |
| — | 13.45 | 15.05 | 14.25 | +0.76 | 46.8% | 62.5 | 46.8% | -0.24 | 3.42 | 3.05 | 3.80 | — |
| — | 12.40 | 13.65 | 13.03 | +0.72 | 46.6% | 65 | 46.6% | -0.28 | 4.08 | 3.90 | 4.25 | — |
| — | 10.95 | 12.05 | 11.50 | +0.68 | 46.4% | 67.5 | 46.4% | -0.33 | 5.25 | 4.75 | 5.75 | — |
| 382 | 9.00 | 10.50 | 9.75 | +0.63 | 46.3% | 70 | 46.3% | -0.38 | 6.45 | 5.90 | 7.00 | — |
| 37 | 8.30 | 9.30 | 8.80 | +0.58 | 46.3% | 72.5 | 46.3% | -0.42 | 7.53 | 6.95 | 8.10 | — |
| — | 7.00 | 8.05 | 7.53 | +0.53 | 46.2% | 75 | 46.2% | -0.47 | 8.90 | 8.45 | 9.35 | — |
| 127 | 6.45 | 7.10 | 6.78 | +0.49 | 46.2% | 77.5 | 46.2% | -0.52 | 10.65 | 9.95 | 11.35 | 159 |
| — | 5.40 | 6.20 | 5.80 | +0.45 | 46.3% | 80 | 46.3% | -0.57 | 11.97 | 11.45 | 12.50 | — |
| — | 4.35 | 5.35 | 4.85 | +0.40 | 46.3% | 82.5 | 46.3% | -0.61 | 14.05 | 13.20 | 14.90 | — |
| — | 3.75 | 5.15 | 4.45 | +0.36 | 46.3% | 85 | 46.3% | -0.65 | 15.85 | 14.90 | 16.80 | — |
| — | 2.82 | 4.05 | 3.44 | +0.33 | 46.4% | 87.5 | 46.4% | -0.69 | 17.85 | 16.85 | 18.85 | — |
| — | 3.05 | 3.40 | 3.23 | +0.29 | 46.5% | 90 | 46.5% | -0.73 | 19.52 | 18.65 | 20.40 | — |
| — | 2.24 | 2.68 | 2.46 | +0.23 | 46.7% | 95 | 46.7% | -0.80 | 24.02 | 22.80 | 25.25 | — |
| — | 1.50 | 1.98 | 1.74 | +0.18 | 47.0% | 100 | 47.0% | -0.85 | 28.18 | 27.35 | 29.00 | — |
| — | 1.22 | 1.66 | 1.44 | +0.14 | 47.4% | 105 | 47.4% | -0.90 | 33.10 | 31.85 | 34.35 | — |
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.