Spot 73.74
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.45 | 38.05 | 36.25 | +0.98 | 72.9% | 38 | 72.9% | -0.02 | — | — | 0.43 | — |
| — | 32.50 | 36.20 | 34.35 | +0.97 | 70.8% | 40 | 70.8% | -0.03 | — | — | 0.81 | — |
| — | 30.55 | 33.70 | 32.12 | +0.97 | 68.9% | 42 | 68.9% | -0.03 | — | — | 2.45 | — |
| — | 27.80 | 30.90 | 29.35 | +0.95 | 66.4% | 45 | 66.4% | -0.05 | 0.58 | 0.20 | 0.96 | — |
| — | 25.95 | 29.65 | 27.80 | +0.94 | 65.0% | 47 | 65.0% | -0.06 | 0.67 | 0.28 | 1.05 | — |
| — | 23.25 | 26.95 | 25.10 | +0.92 | 63.1% | 50 | 63.1% | -0.08 | 0.81 | 0.45 | 1.17 | — |
| — | 19.40 | 21.75 | 20.57 | +0.88 | 60.6% | 55 | 60.6% | -0.12 | 1.60 | 1.23 | 1.97 | — |
| — | 15.30 | 17.75 | 16.52 | +0.81 | 58.8% | 60 | 58.8% | -0.19 | 2.29 | 1.84 | 2.75 | — |
| — | 12.15 | 13.80 | 12.97 | +0.73 | 57.5% | 65 | 57.5% | -0.27 | 4.08 | 3.85 | 4.30 | — |
| — | 9.85 | 10.70 | 10.28 | +0.64 | 56.6% | 70 | 56.6% | -0.36 | 5.60 | 4.90 | 6.30 | — |
| — | 6.75 | 8.20 | 7.47 | +0.55 | 56.0% | 75 | 56.0% | -0.46 | 8.50 | 8.20 | 8.80 | — |
| — | 4.85 | 6.15 | 5.50 | +0.46 | 55.7% | 80 | 55.7% | -0.55 | 11.28 | 10.70 | 11.85 | — |
| — | 3.25 | 4.60 | 3.92 | +0.37 | 55.6% | 85 | 55.6% | -0.64 | 15.28 | 13.75 | 16.80 | — |
| — | 2.70 | 3.75 | 3.23 | +0.30 | 55.7% | 90 | 55.7% | -0.72 | 19.02 | 18.40 | 19.65 | — |
| — | 1.94 | 2.52 | 2.23 | +0.24 | 55.9% | 95 | 55.9% | -0.78 | 22.73 | 21.80 | 23.65 | — |
| — | 1.53 | 2.12 | 1.82 | +0.19 | 56.3% | 100 | 56.3% | -0.84 | 27.62 | 25.70 | 29.55 | — |
| — | 1.10 | 1.52 | 1.31 | +0.14 | 56.7% | 105 | 56.7% | -0.88 | 32.25 | 30.85 | 33.65 | — |
| — | 0.80 | 1.08 | 0.94 | +0.11 | 57.2% | 110 | 57.2% | -0.92 | 37.08 | 35.80 | 38.35 | — |
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.