Spot 73.36
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 33.05 | 31.77 | +0.98 | 55.7% | 42 | 55.7% | -0.02 | 0.22 | 0.05 | 0.39 | — |
| — | 28.55 | 29.10 | 28.82 | +0.98 | 53.0% | 45 | 53.0% | -0.02 | — | — | 0.35 | — |
| — | 25.95 | 28.15 | 27.05 | +0.97 | 51.5% | 47 | 51.5% | -0.03 | 0.23 | 0.15 | 0.32 | — |
| — | 23.40 | 24.65 | 24.02 | +0.95 | 49.5% | 50 | 49.5% | -0.05 | 0.45 | 0.29 | 0.60 | — |
| — | 19.10 | 20.05 | 19.57 | +0.91 | 46.9% | 55 | 46.9% | -0.09 | 0.82 | 0.70 | 0.94 | — |
| — | 15.00 | 15.65 | 15.32 | +0.85 | 45.1% | 60 | 45.1% | -0.15 | 1.56 | 1.35 | 1.78 | — |
| — | 12.85 | 13.95 | 13.40 | +0.80 | 44.5% | 62.5 | 44.5% | -0.20 | 1.96 | 1.76 | 2.15 | — |
| — | 11.15 | 12.60 | 11.88 | +0.76 | 44.0% | 65 | 44.0% | -0.25 | 2.67 | 2.48 | 2.86 | — |
| — | 9.60 | 11.30 | 10.45 | +0.70 | 43.7% | 67.5 | 43.7% | -0.30 | 3.38 | 3.05 | 3.70 | — |
| — | 8.40 | 8.80 | 8.60 | +0.64 | 43.6% | 70 | 43.6% | -0.36 | 4.42 | 4.10 | 4.75 | — |
| — | 7.00 | 7.60 | 7.30 | +0.58 | 43.5% | 72.5 | 43.5% | -0.43 | 5.60 | 5.25 | 5.95 | — |
| — | 5.85 | 6.20 | 6.03 | +0.52 | 43.6% | 75 | 43.6% | -0.49 | 7.45 | 6.65 | 8.25 | — |
| — | 4.95 | 5.25 | 5.10 | +0.46 | 43.7% | 77.5 | 43.7% | -0.55 | 8.75 | 8.45 | 9.05 | — |
| — | 4.10 | 4.40 | 4.25 | +0.41 | 43.9% | 80 | 43.9% | -0.60 | 10.38 | 10.10 | 10.65 | — |
| — | 3.35 | 3.75 | 3.55 | +0.36 | 44.2% | 82.5 | 44.2% | -0.66 | 12.43 | 11.65 | 13.20 | — |
| — | 2.66 | 2.95 | 2.81 | +0.31 | 44.5% | 85 | 44.5% | -0.70 | 13.95 | 13.55 | 14.35 | — |
| — | 2.24 | 2.64 | 2.44 | +0.27 | 44.9% | 87.5 | 44.9% | -0.75 | 15.90 | 15.35 | 16.45 | — |
| — | 1.80 | 2.08 | 1.94 | +0.23 | 45.3% | 90 | 45.3% | -0.79 | 18.00 | 17.50 | 18.50 | — |
| — | 1.11 | 1.62 | 1.36 | +0.17 | 46.1% | 95 | 46.1% | -0.85 | 22.30 | 21.45 | 23.15 | — |
| — | 0.69 | 1.17 | 0.93 | +0.13 | 47.0% | 100 | 47.0% | -0.90 | 26.98 | 26.25 | 27.70 | — |
| — | 0.34 | 0.77 | 0.56 | +0.09 | 47.8% | 105 | 47.8% | -0.94 | 31.68 | 30.85 | 32.50 | — |
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.