Spot 73.07
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 6.80 | 6.33 | +0.92 | 37.7% | 67 | 37.7% | -0.08 | 0.15 | 0.11 | 0.20 | — |
| — | 5.60 | 6.40 | 6.00 | +0.91 | 37.6% | 67.5 | 37.6% | -0.09 | 0.21 | 0.18 | 0.24 | — |
| — | 5.30 | 5.80 | 5.55 | +0.89 | 37.5% | 68 | 37.5% | -0.11 | 0.27 | 0.23 | 0.31 | — |
| — | 4.35 | 4.95 | 4.65 | +0.84 | 37.4% | 69 | 37.4% | -0.16 | 0.41 | 0.38 | 0.44 | — |
| — | 3.65 | 4.15 | 3.90 | +0.77 | 37.3% | 70 | 37.3% | -0.23 | 0.61 | 0.58 | 0.65 | — |
| — | 2.94 | 3.20 | 3.07 | +0.70 | 37.3% | 71 | 37.3% | -0.30 | 0.90 | 0.86 | 0.93 | — |
| — | 2.37 | 2.54 | 2.46 | +0.62 | 37.3% | 72 | 37.3% | -0.38 | 1.24 | 1.19 | 1.28 | — |
| — | 2.03 | 2.25 | 2.14 | +0.58 | 37.3% | 72.5 | 37.3% | -0.43 | 1.47 | 1.40 | 1.54 | — |
| — | 1.83 | 1.96 | 1.90 | +0.53 | 37.4% | 73 | 37.4% | -0.47 | 1.69 | 1.65 | 1.72 | — |
| — | 1.40 | 1.50 | 1.45 | +0.44 | 37.6% | 74 | 37.6% | -0.56 | 2.27 | 2.20 | 2.33 | — |
| — | 1.05 | 1.13 | 1.09 | +0.36 | 37.8% | 75 | 37.8% | -0.65 | 2.89 | 2.80 | 2.98 | — |
| — | 0.75 | 0.84 | 0.80 | +0.28 | 38.1% | 76 | 38.1% | -0.72 | 3.52 | 3.35 | 3.70 | — |
| — | 0.54 | 0.60 | 0.57 | +0.22 | 38.5% | 77 | 38.5% | -0.78 | 4.30 | 4.05 | 4.55 | — |
| — | 0.45 | 0.52 | 0.48 | +0.19 | 38.8% | 77.5 | 38.8% | -0.81 | 4.72 | 4.50 | 4.95 | — |
| — | 0.38 | 0.43 | 0.41 | +0.17 | 39.0% | 78 | 39.0% | -0.84 | 4.97 | 4.50 | 5.45 | — |
| — | 0.23 | 0.33 | 0.28 | +0.12 | 39.5% | 79 | 39.5% | -0.88 | 6.08 | 5.80 | 6.35 | — |
| — | 0.20 | 0.22 | 0.21 | +0.09 | 40.2% | 80 | 40.2% | -0.91 | 7.00 | 6.75 | 7.25 | — |
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.