Spot 73.84
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.60 | 8.80 | 6.70 | +1.00 | 52.5% | 67 | 52.5% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 8.40 | 6.38 | +1.00 | 50.6% | 68 | 50.6% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 5.95 | 4.72 | +0.99 | 49.0% | 69 | 49.0% | -0.01 | — | — | 0.09 | — |
| — | 3.20 | 5.60 | 4.40 | +0.99 | 48.1% | 69.5 | 48.1% | -0.01 | — | — | 0.31 | — |
| — | 1.50 | 5.85 | 3.67 | +0.98 | 47.2% | 70 | 47.2% | -0.02 | — | — | 0.05 | — |
| — | 1.24 | 5.00 | 3.12 | +0.97 | 46.3% | 70.5 | 46.3% | -0.03 | — | — | 0.06 | — |
| — | 0.98 | 5.00 | 2.99 | +0.95 | 45.4% | 71 | 45.4% | -0.05 | — | — | 0.31 | — |
| — | 0.27 | 4.45 | 2.36 | +0.91 | 44.4% | 71.5 | 44.4% | -0.08 | 0.17 | 0.05 | 0.30 | — |
| — | 0.58 | 2.81 | 1.70 | +0.87 | 43.3% | 72 | 43.3% | -0.14 | — | — | 0.20 | — |
| — | — | 3.45 | — | +0.80 | 42.0% | 72.5 | 42.0% | -0.20 | — | — | 0.43 | — |
| — | — | 1.63 | — | +0.70 | 40.8% | 73 | 40.8% | -0.29 | 0.30 | 0.05 | 0.56 | — |
| — | — | 2.55 | — | +0.59 | 39.8% | 73.5 | 39.8% | -0.41 | — | — | 0.92 | — |
| — | 0.02 | 0.94 | 0.48 | +0.46 | 39.3% | 74 | 39.3% | -0.54 | — | — | 1.00 | — |
| 216 | — | 0.75 | — | +0.32 | 39.2% | 74.5 | 39.2% | -0.67 | 1.68 | 0.25 | 3.10 | 289 |
| 273 | 0.01 | 0.44 | 0.23 | +0.21 | 39.4% | 75 | 39.4% | -0.79 | 1.23 | 0.28 | 2.17 | 223 |
| — | — | 0.37 | — | +0.13 | 39.6% | 75.5 | 39.6% | -0.87 | — | — | 4.25 | — |
| — | — | 0.90 | — | +0.07 | 39.5% | 76 | 39.5% | -0.93 | 1.93 | 0.70 | 3.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 39.3% | 76.5 | 39.3% | -0.96 | 2.41 | 0.87 | 3.95 | — |
| — | — | 0.02 | — | +0.02 | 39.2% | 77 | 39.2% | -0.98 | 2.98 | 1.25 | 4.70 | — |
| — | — | 0.02 | — | +0.01 | 39.1% | 77.5 | 39.1% | -1.00 | 3.85 | 1.75 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 39.2% | 78 | 39.2% | -1.00 | 4.35 | 2.95 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 39.4% | 78.5 | 39.4% | -1.00 | 4.69 | 2.58 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 39.7% | 79 | 39.7% | -1.00 | 5.30 | 4.05 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 40.1% | 79.5 | 40.1% | -1.00 | 5.90 | 3.80 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 40.6% | 80 | 40.6% | -1.00 | 6.20 | 4.10 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 41.2% | 80.5 | 41.2% | -1.00 | 7.08 | 5.15 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 42.0% | 81 | 42.0% | -1.00 | 7.40 | 5.30 | 9.50 | — |
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.