Spot 73.69
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.85 | 32.65 | 31.75 | +0.98 | 55.4% | 42 | 55.4% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 27.90 | 30.20 | 29.05 | +0.98 | 52.8% | 45 | 52.8% | -0.02 | 0.17 | 0.08 | 0.25 | — |
| — | 26.00 | 28.15 | 27.07 | +0.97 | 51.3% | 47 | 51.3% | -0.03 | 0.24 | 0.13 | 0.35 | — |
| — | 23.05 | 24.85 | 23.95 | +0.95 | 49.3% | 50 | 49.3% | -0.05 | 0.35 | 0.30 | 0.41 | — |
| — | 19.30 | 20.35 | 19.82 | +0.91 | 46.8% | 55 | 46.8% | -0.09 | 0.76 | 0.71 | 0.80 | — |
| — | 15.20 | 15.85 | 15.53 | +0.85 | 45.2% | 60 | 45.2% | -0.15 | 1.55 | 1.45 | 1.66 | — |
| — | 13.55 | 14.35 | 13.95 | +0.81 | 44.6% | 62.5 | 44.6% | -0.20 | 2.06 | 1.89 | 2.23 | — |
| — | 11.85 | 13.00 | 12.43 | +0.76 | 44.2% | 65 | 44.2% | -0.25 | 2.81 | 2.71 | 2.90 | — |
| — | 10.20 | 11.05 | 10.62 | +0.71 | 43.9% | 67.5 | 43.9% | -0.30 | 3.67 | 3.55 | 3.80 | — |
| — | 8.65 | 9.15 | 8.90 | +0.65 | 43.7% | 70 | 43.7% | -0.36 | 4.65 | 4.55 | 4.75 | — |
| — | 7.15 | 8.00 | 7.58 | +0.59 | 43.6% | 72.5 | 43.6% | -0.42 | 5.85 | 5.75 | 5.95 | — |
| — | 6.25 | 6.55 | 6.40 | +0.53 | 43.6% | 75 | 43.6% | -0.48 | 7.17 | 7.05 | 7.30 | — |
| — | 5.30 | 5.55 | 5.42 | +0.47 | 43.6% | 77.5 | 43.6% | -0.54 | 8.57 | 8.30 | 8.85 | — |
| — | 4.35 | 4.65 | 4.50 | +0.42 | 43.8% | 80 | 43.8% | -0.60 | 10.30 | 9.90 | 10.70 | — |
| — | 3.45 | 4.00 | 3.73 | +0.37 | 43.9% | 82.5 | 43.9% | -0.65 | 12.22 | 11.60 | 12.85 | — |
| — | 3.00 | 3.25 | 3.12 | +0.32 | 44.2% | 85 | 44.2% | -0.70 | 13.90 | 13.50 | 14.30 | — |
| — | 2.37 | 2.79 | 2.58 | +0.28 | 44.4% | 87.5 | 44.4% | -0.74 | 15.70 | 14.10 | 17.30 | — |
| — | 2.04 | 2.20 | 2.12 | +0.24 | 44.7% | 90 | 44.7% | -0.78 | 17.82 | 17.35 | 18.30 | — |
| — | 1.35 | 1.52 | 1.44 | +0.18 | 45.4% | 95 | 45.4% | -0.85 | 22.18 | 21.65 | 22.70 | — |
| — | 0.72 | 1.05 | 0.89 | +0.13 | 46.1% | 100 | 46.1% | -0.90 | 26.60 | 25.30 | 27.90 | — |
| — | 0.43 | 0.97 | 0.70 | +0.10 | 46.8% | 105 | 46.8% | -0.94 | 32.02 | 31.10 | 32.95 | — |
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.