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 | |
| — | 29.65 | 31.85 | 30.75 | +0.97 | 52.7% | 42.5 | 52.7% | -0.03 | 0.26 | 0.02 | 0.49 | — |
| — | 27.35 | 29.45 | 28.40 | +0.96 | 51.2% | 45 | 51.2% | -0.04 | 0.39 | 0.13 | 0.65 | — |
| — | 24.85 | 27.20 | 26.02 | +0.94 | 50.0% | 47.5 | 50.0% | -0.06 | 0.52 | 0.22 | 0.82 | — |
| — | 22.05 | 25.00 | 23.52 | +0.93 | 49.0% | 50 | 49.0% | -0.07 | 0.72 | 0.58 | 0.87 | — |
| — | 18.60 | 20.65 | 19.62 | +0.87 | 47.4% | 55 | 47.4% | -0.13 | 1.34 | 1.15 | 1.53 | — |
| — | 15.45 | 16.55 | 16.00 | +0.81 | 46.4% | 60 | 46.4% | -0.20 | 2.50 | 2.24 | 2.75 | — |
| — | 13.00 | 15.05 | 14.03 | +0.76 | 46.1% | 62.5 | 46.1% | -0.24 | 3.23 | 3.00 | 3.45 | — |
| — | 12.10 | 13.25 | 12.68 | +0.72 | 45.9% | 65 | 45.9% | -0.28 | 4.05 | 3.75 | 4.35 | — |
| — | 9.95 | 12.55 | 11.25 | +0.67 | 45.7% | 67.5 | 45.7% | -0.33 | 5.00 | 4.70 | 5.30 | — |
| — | 9.30 | 10.50 | 9.90 | +0.63 | 45.6% | 70 | 45.6% | -0.38 | 6.08 | 5.75 | 6.40 | — |
| — | 8.10 | 8.85 | 8.47 | +0.58 | 45.5% | 72.5 | 45.5% | -0.43 | 7.70 | 7.10 | 8.30 | — |
| — | 7.00 | 7.95 | 7.47 | +0.53 | 45.5% | 75 | 45.5% | -0.48 | 8.90 | 8.55 | 9.25 | — |
| — | 6.15 | 6.95 | 6.55 | +0.48 | 45.6% | 77.5 | 45.6% | -0.53 | 10.35 | 9.90 | 10.80 | — |
| — | 5.25 | 6.00 | 5.62 | +0.44 | 45.7% | 80 | 45.7% | -0.58 | 11.82 | 11.45 | 12.20 | — |
| — | 4.25 | 5.45 | 4.85 | +0.39 | 45.8% | 82.5 | 45.8% | -0.62 | 13.70 | 13.15 | 14.25 | — |
| — | 3.65 | 4.90 | 4.28 | — | — | 85 | — | — | 15.95 | 15.00 | 16.90 | — |
| — | 3.05 | 4.50 | 3.77 | — | — | 87.5 | — | — | 17.68 | 16.95 | 18.40 | — |
| — | 2.60 | 3.95 | 3.27 | — | — | 90 | — | — | 19.70 | 19.15 | 20.25 | — |
| — | 2.00 | 2.38 | 2.19 | — | — | 95 | — | — | 24.05 | 23.00 | 25.10 | — |
| — | 1.44 | 2.10 | 1.77 | — | — | 100 | 47.3% | -0.85 | 28.38 | 27.15 | 29.60 | — |
| — | 1.16 | 1.61 | 1.39 | — | — | 105 | 48.0% | -0.90 | 32.88 | 31.95 | 33.80 | — |
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.