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 | |
| — | 29.60 | 32.20 | 30.90 | — | — | 42.5 | — | — | — | — | 0.75 | — |
| — | 26.70 | 30.50 | 28.60 | — | — | 45 | — | — | 0.50 | 0.23 | 0.77 | — |
| — | 25.00 | 27.35 | 26.18 | — | — | 47.5 | — | — | 0.69 | 0.16 | 1.23 | — |
| — | 22.05 | 26.05 | 24.05 | — | — | 50 | — | — | 0.90 | 0.48 | 1.31 | — |
| — | 18.10 | 21.90 | 20.00 | — | — | 55 | — | — | 1.59 | 1.05 | 2.14 | — |
| — | 14.30 | 18.15 | 16.23 | — | — | 60 | — | — | 2.88 | 2.52 | 3.25 | — |
| — | 13.65 | 15.00 | 14.32 | — | — | 62.5 | — | — | 3.74 | 2.88 | 4.60 | — |
| — | 11.05 | 14.65 | 12.85 | — | — | 65 | — | — | 4.42 | 4.15 | 4.70 | — |
| — | 9.60 | 13.15 | 11.38 | — | — | 67.5 | — | — | 4.97 | 4.20 | 5.75 | — |
| — | 9.00 | 11.85 | 10.43 | — | — | 70 | — | — | 6.53 | 6.25 | 6.80 | — |
| — | 8.70 | 9.30 | 9.00 | — | — | 72.5 | 45.1% | -0.43 | 7.28 | 6.35 | 8.20 | — |
| — | 7.55 | 8.25 | 7.90 | +0.53 | 45.0% | 75 | 45.0% | -0.48 | 9.40 | 9.10 | 9.70 | — |
| — | 6.30 | 8.45 | 7.38 | +0.49 | 45.0% | 77.5 | 45.0% | -0.52 | 10.93 | 9.55 | 12.30 | — |
| — | 5.70 | 6.45 | 6.08 | +0.45 | 45.0% | 80 | 45.0% | -0.57 | 12.62 | 12.15 | 13.10 | — |
| — | 5.00 | 5.50 | 5.25 | +0.41 | 45.0% | 82.5 | 45.0% | -0.61 | 13.82 | 12.85 | 14.80 | — |
| — | 4.50 | 5.65 | 5.08 | +0.37 | 45.1% | 85 | 45.1% | -0.65 | 16.23 | 14.45 | 18.00 | — |
| — | 3.90 | 4.30 | 4.10 | +0.33 | 45.3% | 87.5 | 45.3% | -0.69 | 18.15 | 16.40 | 19.90 | — |
| — | 3.25 | 4.10 | 3.67 | +0.30 | 45.4% | 90 | 45.4% | -0.72 | 19.57 | 17.95 | 21.20 | — |
| — | 2.28 | 2.95 | 2.62 | +0.24 | 45.9% | 95 | 45.9% | -0.79 | 24.35 | 23.35 | 25.35 | — |
| — | 1.74 | 2.29 | 2.02 | +0.20 | 46.4% | 100 | 46.4% | -0.84 | 28.68 | 27.75 | 29.60 | — |
| — | 1.08 | 2.03 | 1.55 | +0.16 | 46.9% | 105 | 46.9% | -0.88 | 33.30 | 31.55 | 35.05 | — |
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.