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 | |
| — | 33.50 | 35.85 | 34.67 | — | — | 40 | — | — | 0.27 | 0.16 | 0.37 | — |
| — | 29.10 | 30.95 | 30.02 | +0.96 | 44.5% | 45 | — | — | 0.46 | 0.34 | 0.57 | — |
| — | 25.05 | 25.85 | 25.45 | — | — | 50 | — | — | 0.73 | 0.67 | 0.80 | — |
| — | 20.70 | 22.00 | 21.35 | — | — | 55 | — | — | 1.29 | 1.26 | 1.32 | — |
| — | 16.15 | 17.50 | 16.82 | — | — | 60 | — | — | 2.29 | 2.20 | 2.37 | — |
| — | 13.30 | 14.00 | 13.65 | — | — | 65 | — | — | 3.65 | 3.55 | 3.75 | — |
| — | 11.75 | 12.35 | 12.05 | — | — | 67.5 | — | — | 4.55 | 4.50 | 4.60 | — |
| — | 10.35 | 10.95 | 10.65 | — | — | 70 | — | — | 5.60 | 5.45 | 5.75 | — |
| — | 9.20 | 9.55 | 9.38 | — | — | 72.5 | — | — | 6.85 | 6.70 | 7.00 | — |
| — | 7.90 | 8.15 | 8.03 | — | — | 75 | 39.3% | -0.46 | 8.12 | 8.05 | 8.20 | — |
| — | 6.75 | 7.25 | 7.00 | +0.51 | 39.3% | 77.5 | 39.3% | -0.51 | 9.47 | 9.20 | 9.75 | — |
| — | 6.05 | 6.20 | 6.12 | +0.46 | 39.2% | 80 | 39.2% | -0.56 | 10.97 | 10.50 | 11.45 | — |
| — | 5.25 | 5.50 | 5.38 | +0.42 | 39.2% | 82.5 | 39.2% | -0.61 | 12.70 | 12.10 | 13.30 | — |
| — | 4.50 | 4.80 | 4.65 | +0.38 | 39.3% | 85 | 39.3% | -0.65 | 14.47 | 13.80 | 15.15 | — |
| — | 3.30 | 3.55 | 3.42 | +0.30 | 39.4% | 90 | 39.4% | -0.73 | 18.35 | 17.50 | 19.20 | — |
| — | 2.42 | 2.79 | 2.60 | +0.24 | 39.6% | 95 | 39.6% | -0.81 | 22.65 | 21.65 | 23.65 | — |
| — | 1.75 | 1.95 | 1.85 | +0.19 | 40.0% | 100 | 40.0% | -0.87 | 27.60 | 26.85 | 28.35 | — |
| — | 1.21 | 1.46 | 1.33 | +0.15 | 40.4% | 105 | 40.4% | -0.92 | 31.50 | 30.00 | 33.00 | — |
| — | 0.83 | 1.20 | 1.01 | +0.12 | 40.9% | 110 | 40.9% | -0.96 | 36.92 | 36.05 | 37.80 | — |
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.