Spot 73.35
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.60 | 16.55 | 16.07 | +0.90 | 39.2% | 59 | 39.2% | -0.10 | 0.82 | 0.70 | 0.94 | — |
| — | 13.95 | 14.85 | 14.40 | +0.87 | 38.7% | 61 | 38.7% | -0.13 | 1.12 | 0.99 | 1.26 | — |
| — | 12.30 | 13.25 | 12.78 | +0.83 | 38.4% | 63 | 38.4% | -0.17 | 1.45 | 1.36 | 1.53 | — |
| — | 10.80 | 11.45 | 11.12 | +0.79 | 38.2% | 65 | 38.2% | -0.22 | 1.88 | 1.84 | 1.92 | — |
| — | 9.40 | 9.85 | 9.62 | +0.74 | 38.2% | 67 | 38.2% | -0.27 | 2.50 | 2.43 | 2.57 | — |
| — | 8.45 | 9.15 | 8.80 | +0.71 | 38.2% | 68 | 38.2% | -0.29 | 2.81 | 2.77 | 2.85 | — |
| — | 8.15 | 8.50 | 8.32 | +0.68 | 38.2% | 69 | 38.2% | -0.32 | 3.17 | 3.10 | 3.25 | — |
| — | 7.25 | 8.10 | 7.67 | +0.66 | 38.3% | 70 | 38.3% | -0.35 | 3.60 | 3.45 | 3.75 | — |
| — | 7.00 | 7.50 | 7.25 | +0.63 | 38.3% | 71 | 38.3% | -0.38 | 4.10 | 3.95 | 4.25 | — |
| — | 6.50 | 6.80 | 6.65 | +0.60 | 38.4% | 72 | 38.4% | -0.41 | 4.45 | 4.40 | 4.50 | — |
| — | 5.95 | 6.25 | 6.10 | — | — | 73 | — | — | 5.12 | 4.90 | 5.35 | — |
| — | 5.45 | 5.75 | 5.60 | +0.54 | 38.5% | 74 | 38.5% | -0.47 | 5.58 | 5.40 | 5.75 | — |
| — | 5.05 | 5.40 | 5.22 | — | — | 75 | — | — | 6.08 | 5.90 | 6.25 | — |
| — | 4.70 | 5.00 | 4.85 | +0.49 | 38.5% | 76 | 38.5% | -0.52 | 6.53 | 6.35 | 6.70 | — |
| — | 4.30 | 4.60 | 4.45 | +0.46 | 38.5% | 77 | 38.5% | -0.55 | 7.15 | 6.80 | 7.50 | — |
| — | 3.95 | 4.25 | 4.10 | +0.43 | 38.6% | 78 | 38.6% | -0.58 | 7.70 | 7.40 | 8.00 | — |
| — | 3.60 | 3.90 | 3.75 | +0.40 | 38.5% | 79 | 38.5% | -0.61 | 8.43 | 8.15 | 8.70 | — |
| — | 2.95 | 3.20 | 3.08 | +0.35 | 38.5% | 81 | 38.5% | -0.66 | 9.78 | 9.50 | 10.05 | — |
| — | 2.36 | 2.69 | 2.52 | +0.31 | 38.5% | 83 | 38.5% | -0.71 | 11.38 | 11.15 | 11.60 | — |
| — | 1.79 | 1.93 | 1.86 | +0.25 | 38.6% | 86 | 38.6% | -0.78 | 13.90 | 13.30 | 14.50 | — |
| — | 1.44 | 1.63 | 1.53 | +0.21 | 38.7% | 88 | 38.7% | -0.81 | 15.32 | 14.70 | 15.95 | — |
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.