Spot 73.18
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.65 | 37.90 | 36.27 | +0.98 | 71.2% | 38 | 71.2% | -0.02 | — | — | 0.43 | — |
| — | 32.40 | 34.75 | 33.58 | +0.98 | 69.4% | 40 | 69.4% | -0.02 | 0.34 | 0.14 | 0.53 | — |
| — | 30.55 | 33.05 | 31.80 | +0.97 | 67.8% | 42 | 67.8% | -0.03 | 0.29 | 0.16 | 0.43 | — |
| — | 27.70 | 30.05 | 28.88 | +0.96 | 65.6% | 45 | 65.6% | -0.04 | 0.64 | 0.20 | 1.07 | — |
| — | 25.85 | 28.30 | 27.07 | +0.95 | 64.3% | 47 | 64.3% | -0.05 | 0.48 | 0.22 | 0.74 | — |
| — | 23.20 | 25.45 | 24.32 | +0.92 | 62.6% | 50 | 62.6% | -0.08 | 0.80 | 0.61 | 0.99 | — |
| — | 18.65 | 22.20 | 20.43 | +0.87 | 60.3% | 55 | 60.3% | -0.13 | 1.43 | 0.86 | 1.99 | — |
| — | 14.60 | 17.25 | 15.93 | +0.81 | 58.6% | 60 | 58.6% | -0.19 | 2.33 | 1.92 | 2.75 | — |
| — | 11.65 | 14.45 | 13.05 | +0.73 | 57.3% | 65 | 57.3% | -0.28 | 3.70 | 3.15 | 4.25 | — |
| — | 8.85 | 10.50 | 9.68 | +0.63 | 56.4% | 70 | 56.4% | -0.37 | 6.03 | 4.75 | 7.30 | — |
| — | 6.35 | 7.80 | 7.08 | +0.53 | 55.7% | 75 | 55.7% | -0.47 | 8.07 | 7.45 | 8.70 | — |
| — | 5.40 | 5.85 | 5.62 | +0.44 | 55.3% | 80 | 55.3% | -0.57 | 11.62 | 10.35 | 12.90 | — |
| — | 2.99 | 5.30 | 4.14 | +0.35 | 55.2% | 85 | 55.2% | -0.66 | 14.93 | 13.50 | 16.35 | — |
| — | 2.10 | 3.85 | 2.98 | +0.28 | 55.2% | 90 | 55.2% | -0.74 | 18.88 | 17.45 | 20.30 | — |
| — | 1.31 | 2.51 | 1.91 | +0.22 | 55.3% | 95 | 55.3% | -0.80 | 23.05 | 21.50 | 24.60 | — |
| — | 1.04 | 1.81 | 1.43 | +0.16 | 55.5% | 100 | 55.5% | -0.86 | 27.45 | 25.65 | 29.25 | — |
| — | 0.99 | 1.22 | 1.10 | +0.13 | 55.9% | 105 | 55.9% | -0.90 | 32.60 | 31.35 | 33.85 | — |
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.