Spot 72.44
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 32.20 | 30.93 | +0.98 | 55.0% | 42 | 55.0% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 26.70 | 29.30 | 28.00 | +0.98 | 52.3% | 45 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 24.30 | 28.05 | 26.18 | — | — | 47 | 50.7% | -0.03 | — | — | 0.41 | — |
| — | 23.05 | 25.20 | 24.12 | — | — | 50 | — | — | 0.33 | 0.26 | 0.40 | — |
| — | 16.65 | 20.05 | 18.35 | +0.91 | 46.1% | 55 | — | — | 0.88 | 0.70 | 1.05 | — |
| — | 13.80 | 15.45 | 14.62 | +0.84 | 44.4% | 60 | 44.4% | -0.16 | 1.57 | 1.50 | 1.64 | — |
| — | 11.65 | 14.00 | 12.82 | +0.79 | 43.8% | 62.5 | 43.8% | -0.21 | 1.99 | 1.67 | 2.30 | — |
| — | 10.45 | 11.85 | 11.15 | +0.74 | 43.4% | 65 | 43.4% | -0.26 | 2.85 | 2.75 | 2.96 | — |
| — | 8.05 | 9.65 | 8.85 | — | — | 67.5 | 43.1% | -0.32 | 3.52 | 3.15 | 3.90 | — |
| — | 7.50 | 8.05 | 7.78 | +0.62 | 43.0% | 70 | 43.0% | -0.38 | 4.83 | 4.70 | 4.95 | — |
| — | 5.70 | 7.00 | 6.35 | — | — | 72.5 | 42.9% | -0.45 | 6.35 | 5.85 | 6.85 | — |
| — | 5.45 | 5.85 | 5.65 | — | — | 75 | 43.6% | -0.51 | 7.50 | 7.30 | 7.70 | — |
| — | 4.50 | 4.80 | 4.65 | +0.44 | 43.1% | 77.5 | — | — | 9.25 | 8.75 | 9.75 | — |
| — | 3.70 | 3.95 | 3.83 | — | — | 80 | 43.4% | -0.63 | 10.50 | 9.50 | 11.50 | — |
| — | 3.00 | 3.25 | 3.12 | +0.33 | 43.6% | 82.5 | 43.6% | -0.68 | 13.15 | 12.25 | 14.05 | — |
| — | 2.50 | 2.68 | 2.59 | +0.29 | 44.0% | 85 | 44.0% | -0.73 | 14.47 | 12.65 | 16.30 | — |
| — | 1.70 | 2.52 | 2.11 | — | — | 87.5 | — | — | 16.68 | 15.30 | 18.05 | — |
| — | 1.54 | 2.00 | 1.77 | — | — | 90 | — | — | 18.73 | 17.45 | 20.00 | — |
| — | 1.08 | 1.43 | 1.25 | — | — | 95 | — | — | 23.48 | 21.75 | 25.20 | — |
| — | 0.71 | 0.86 | 0.79 | +0.11 | 46.5% | 100 | — | — | 28.02 | 26.15 | 29.90 | — |
| — | 0.19 | 0.66 | 0.42 | — | — | 105 | — | — | 32.80 | 30.85 | 34.75 | — |
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.