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 | |
| — | 30.70 | 33.05 | 31.88 | +0.97 | 51.9% | 42.5 | 51.9% | -0.03 | 0.35 | 0.04 | 0.66 | — |
| — | 28.45 | 30.50 | 29.48 | +0.95 | 50.7% | 45 | 50.7% | -0.05 | 0.41 | 0.24 | 0.58 | — |
| — | 26.15 | 28.25 | 27.20 | +0.94 | 49.7% | 47.5 | 49.7% | -0.06 | 0.60 | 0.37 | 0.84 | — |
| — | 24.85 | 26.10 | 25.48 | +0.92 | 48.9% | 50 | 48.9% | -0.08 | 0.93 | 0.80 | 1.06 | — |
| — | 19.95 | 21.65 | 20.80 | +0.87 | 47.7% | 55 | 47.7% | -0.13 | 1.60 | 1.32 | 1.89 | — |
| — | 17.05 | 18.10 | 17.57 | +0.81 | 46.8% | 60 | 46.8% | -0.19 | 2.81 | 2.43 | 3.20 | — |
| — | 14.15 | 16.15 | 15.15 | +0.77 | 46.5% | 62.5 | 46.5% | -0.23 | 3.67 | 3.25 | 4.10 | — |
| — | 13.60 | 15.95 | 14.78 | +0.73 | 46.3% | 65 | 46.3% | -0.27 | 4.28 | 3.95 | 4.60 | — |
| — | 11.95 | 13.10 | 12.53 | +0.69 | 46.0% | 67.5 | 46.0% | -0.32 | 5.08 | 4.25 | 5.90 | — |
| — | 10.50 | 11.65 | 11.07 | +0.65 | 45.9% | 70 | 45.9% | -0.36 | 6.67 | 5.50 | 7.85 | — |
| — | 9.40 | 10.30 | 9.85 | +0.60 | 45.7% | 72.5 | 45.7% | -0.41 | 7.28 | 6.70 | 7.85 | — |
| — | 7.45 | 8.90 | 8.18 | +0.56 | 45.6% | 75 | 45.6% | -0.45 | 8.95 | 8.70 | 9.20 | — |
| — | 6.35 | 8.00 | 7.17 | +0.52 | 45.6% | 77.5 | 45.6% | -0.50 | 10.12 | 9.50 | 10.75 | — |
| — | 6.40 | 7.15 | 6.78 | +0.47 | 45.5% | 80 | 45.5% | -0.54 | 11.53 | 10.75 | 12.30 | — |
| — | 4.95 | 6.30 | 5.62 | +0.43 | 45.5% | 82.5 | 45.5% | -0.59 | 14.18 | 13.25 | 15.10 | — |
| — | 4.35 | 5.45 | 4.90 | +0.40 | 45.5% | 85 | 45.5% | -0.63 | 15.60 | 14.95 | 16.25 | — |
| — | 3.75 | 4.80 | 4.28 | +0.36 | 45.6% | 87.5 | 45.6% | -0.67 | 17.70 | 16.70 | 18.70 | — |
| — | 3.25 | 4.25 | 3.75 | +0.33 | 45.6% | 90 | 45.6% | -0.70 | 19.32 | 18.75 | 19.90 | — |
| — | 2.71 | 3.40 | 3.06 | +0.27 | 45.9% | 95 | 45.9% | -0.77 | 23.65 | 22.70 | 24.60 | — |
| — | 1.74 | 2.62 | 2.18 | +0.22 | 46.3% | 100 | 46.3% | -0.82 | 28.02 | 26.85 | 29.20 | — |
| — | 1.47 | 2.19 | 1.83 | +0.18 | 46.9% | 105 | 46.9% | -0.87 | 32.48 | 31.35 | 33.60 | — |
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.