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 | |
| — | 30.65 | 32.80 | 31.73 | +0.97 | 51.0% | 42.5 | 51.0% | -0.03 | 0.26 | 0.08 | 0.43 | — |
| — | 28.35 | 30.55 | 29.45 | +0.96 | 49.9% | 45 | 49.9% | -0.04 | 0.49 | 0.23 | 0.75 | — |
| — | 26.10 | 28.40 | 27.25 | +0.94 | 49.0% | 47.5 | 49.0% | -0.06 | 0.57 | 0.39 | 0.76 | — |
| — | 24.30 | 26.15 | 25.23 | +0.92 | 48.2% | 50 | 48.2% | -0.08 | 0.88 | 0.74 | 1.01 | — |
| — | 20.30 | 21.50 | 20.90 | +0.87 | 47.1% | 55 | 47.1% | -0.13 | 1.57 | 1.35 | 1.79 | — |
| — | 16.60 | 17.70 | 17.15 | +0.81 | 46.3% | 60 | 46.3% | -0.20 | 2.67 | 2.42 | 2.91 | — |
| — | 14.60 | 16.00 | 15.30 | +0.77 | 46.1% | 62.5 | 46.1% | -0.24 | 3.75 | 2.84 | 4.65 | — |
| — | 13.20 | 14.15 | 13.68 | +0.73 | 45.9% | 65 | 45.9% | -0.28 | 4.35 | 4.10 | 4.60 | — |
| — | 11.80 | 12.95 | 12.38 | +0.68 | 45.7% | 67.5 | 45.7% | -0.32 | 5.03 | 4.40 | 5.65 | — |
| — | 10.20 | 11.65 | 10.93 | +0.64 | 45.7% | 70 | 45.7% | -0.37 | 6.22 | 5.80 | 6.65 | — |
| — | 7.70 | 10.20 | 8.95 | +0.59 | 45.7% | 72.5 | 45.7% | -0.41 | 7.55 | 7.00 | 8.10 | — |
| — | 8.05 | 8.50 | 8.28 | +0.55 | 45.7% | 75 | 45.7% | -0.46 | 8.80 | 8.35 | 9.25 | — |
| — | 6.15 | 7.85 | 7.00 | +0.51 | 45.7% | 77.5 | 45.7% | -0.50 | 10.22 | 9.50 | 10.95 | — |
| — | 6.30 | 6.85 | 6.58 | +0.46 | 45.8% | 80 | 45.8% | -0.55 | 12.00 | 11.70 | 12.30 | — |
| — | 5.45 | 6.15 | 5.80 | +0.43 | 46.0% | 82.5 | 46.0% | -0.59 | 13.68 | 13.15 | 14.20 | — |
| — | 4.85 | 5.15 | 5.00 | +0.39 | 46.1% | 85 | 46.1% | -0.63 | 15.55 | 15.20 | 15.90 | — |
| — | 4.15 | 4.80 | 4.47 | +0.35 | 46.3% | 87.5 | 46.3% | -0.66 | 17.27 | 16.65 | 17.90 | — |
| — | 3.45 | 4.25 | 3.85 | +0.32 | 46.4% | 90 | 46.4% | -0.70 | 19.07 | 17.45 | 20.70 | — |
| — | 2.21 | 3.40 | 2.81 | +0.26 | 46.8% | 95 | 46.8% | -0.76 | 23.35 | 22.80 | 23.90 | — |
| — | 1.87 | 2.60 | 2.23 | +0.21 | 47.2% | 100 | 47.2% | -0.82 | 28.23 | 26.55 | 29.90 | — |
| — | 0.98 | 2.00 | 1.49 | +0.17 | 47.6% | 105 | 47.6% | -0.86 | 32.45 | 31.20 | 33.70 | — |
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.