Spot 73.25
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 8.80 | 7.53 | +0.89 | 41.1% | 66 | 41.1% | -0.11 | 0.14 | 0.13 | 0.16 | — |
| — | 5.20 | 8.25 | 6.72 | +0.85 | 39.9% | 67 | 39.9% | -0.15 | 0.21 | 0.20 | 0.22 | — |
| — | 4.75 | 6.05 | 5.40 | +0.80 | 38.8% | 68 | 38.8% | -0.20 | 0.30 | 0.29 | 0.32 | — |
| — | 3.80 | 5.00 | 4.40 | +0.74 | 38.1% | 69 | 38.1% | -0.26 | 0.45 | 0.43 | 0.46 | — |
| — | 3.95 | 4.15 | 4.05 | +0.66 | 37.6% | 70 | 37.6% | -0.34 | 0.65 | 0.63 | 0.66 | — |
| — | 3.10 | 3.40 | 3.25 | +0.58 | 37.5% | 71 | 37.5% | -0.42 | 0.92 | 0.90 | 0.94 | — |
| — | 2.63 | 2.75 | 2.69 | +0.50 | 37.5% | 72 | 37.5% | -0.50 | 1.27 | 1.25 | 1.29 | — |
| — | 2.09 | 2.18 | 2.13 | +0.42 | 37.8% | 73 | 37.8% | -0.58 | 1.71 | 1.68 | 1.73 | — |
| — | 1.66 | 1.70 | 1.68 | +0.34 | 38.1% | 74 | 38.1% | -0.66 | 2.29 | 2.22 | 2.37 | — |
| — | 1.27 | 1.30 | 1.28 | +0.28 | 38.4% | 75 | 38.4% | -0.73 | 2.88 | 2.82 | 2.94 | — |
| — | 0.96 | 0.99 | 0.97 | +0.22 | 38.7% | 76 | 38.7% | -0.79 | 3.48 | 3.30 | 3.65 | — |
| — | 0.71 | 0.75 | 0.73 | +0.17 | 39.0% | 77 | — | — | 4.33 | 4.00 | 4.65 | — |
| — | 0.52 | 0.55 | 0.54 | +0.13 | 39.3% | 78 | 39.3% | -0.87 | 5.22 | 3.75 | 6.70 | — |
| — | 0.38 | 0.40 | 0.39 | +0.10 | 39.8% | 79 | 39.8% | -0.90 | 6.15 | 5.00 | 7.30 | — |
| — | 0.28 | 0.30 | 0.29 | +0.08 | 40.4% | 80 | 40.4% | -0.93 | 7.42 | 6.65 | 8.20 | — |
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.