Spot 72.61
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.65 | 32.40 | 31.52 | +0.98 | 55.5% | 42 | 55.5% | -0.02 | 0.15 | 0.03 | 0.28 | — |
| — | 26.95 | 29.50 | 28.23 | +0.97 | 53.2% | 45 | 53.2% | -0.03 | 0.20 | 0.07 | 0.32 | — |
| — | 25.70 | 27.30 | 26.50 | +0.96 | 51.9% | 47 | 51.9% | -0.04 | 0.21 | 0.06 | 0.36 | — |
| — | 22.25 | 24.40 | 23.32 | +0.94 | 50.1% | 50 | 50.1% | -0.06 | 0.43 | 0.29 | 0.57 | — |
| — | 17.55 | 20.50 | 19.02 | — | — | 55 | — | — | 0.95 | 0.85 | 1.06 | — |
| — | 14.85 | 15.90 | 15.38 | — | — | 60 | — | — | 1.85 | 1.70 | 2.01 | — |
| — | 12.90 | 13.85 | 13.38 | — | — | 62.5 | — | — | 2.42 | 2.23 | 2.62 | — |
| — | 11.00 | 11.80 | 11.40 | — | — | 65 | — | — | 3.17 | 2.90 | 3.45 | — |
| — | 9.65 | 10.55 | 10.10 | — | — | 67.5 | — | — | 4.20 | 3.75 | 4.65 | — |
| — | 8.30 | 8.70 | 8.50 | +0.62 | 45.0% | 70 | 45.0% | -0.38 | 5.33 | 4.85 | 5.80 | — |
| — | 7.05 | 7.45 | 7.25 | +0.57 | 44.9% | 72.5 | 44.9% | -0.44 | 6.50 | 6.10 | 6.90 | — |
| — | 5.75 | 6.60 | 6.17 | +0.51 | 44.9% | 75 | 44.9% | -0.50 | 8.12 | 7.65 | 8.60 | — |
| — | 4.75 | 5.35 | 5.05 | +0.45 | 45.0% | 77.5 | 45.0% | -0.56 | 9.40 | 8.95 | 9.85 | — |
| — | 4.25 | 4.45 | 4.35 | +0.40 | 45.1% | 80 | 45.1% | -0.61 | 11.03 | 10.60 | 11.45 | — |
| — | 3.45 | 3.95 | 3.70 | +0.35 | 45.2% | 82.5 | 45.2% | -0.66 | 12.68 | 12.25 | 13.10 | — |
| — | 2.80 | 3.25 | 3.02 | +0.31 | 45.4% | 85 | 45.4% | -0.71 | 14.68 | 14.35 | 15.00 | — |
| — | 2.23 | 2.80 | 2.52 | +0.27 | 45.6% | 87.5 | 45.6% | -0.75 | 17.02 | 16.05 | 18.00 | — |
| — | 1.97 | 2.38 | 2.17 | +0.23 | 45.9% | 90 | 45.9% | -0.79 | 18.30 | 17.55 | 19.05 | — |
| — | 1.28 | 1.57 | 1.43 | +0.17 | 46.5% | 95 | 46.5% | -0.85 | 23.27 | 22.00 | 24.55 | — |
| — | 0.89 | 1.10 | 0.99 | +0.13 | 47.1% | 100 | 47.1% | -0.90 | 27.88 | 26.95 | 28.80 | — |
| — | 0.56 | 0.74 | 0.65 | +0.09 | 47.8% | 105 | 47.8% | -0.94 | 32.83 | 31.70 | 33.95 | — |
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.