Spot 72.11
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.20 | 15.40 | 14.30 | +0.95 | 49.2% | 58 | 49.2% | -0.06 | 0.28 | 0.04 | 0.51 | — |
| — | 12.15 | 14.50 | 13.32 | +0.93 | 48.9% | 59 | 48.9% | -0.07 | 0.38 | 0.14 | 0.62 | — |
| — | 12.15 | 13.00 | 12.57 | +0.92 | 48.6% | 60 | 48.6% | -0.09 | 0.53 | 0.40 | 0.65 | — |
| — | 11.15 | 12.40 | 11.78 | +0.90 | 48.3% | 61 | 48.3% | -0.11 | 0.58 | 0.45 | 0.72 | — |
| — | 10.35 | 11.40 | 10.88 | +0.88 | 48.0% | 62 | 48.0% | -0.13 | 0.62 | 0.44 | 0.80 | — |
| — | 9.45 | 10.35 | 9.90 | +0.86 | 47.8% | 63 | 47.8% | -0.15 | 0.64 | 0.22 | 1.06 | — |
| — | 8.80 | 9.70 | 9.25 | +0.83 | 47.5% | 64 | 47.5% | -0.18 | 0.92 | 0.73 | 1.10 | — |
| — | 7.95 | 8.80 | 8.38 | +0.80 | 47.3% | 65 | 47.3% | -0.21 | 1.33 | 1.12 | 1.55 | — |
| — | 6.80 | 8.90 | 7.85 | +0.77 | 47.1% | 66 | 47.1% | -0.24 | 1.53 | 1.47 | 1.60 | — |
| — | 6.05 | 7.40 | 6.72 | +0.73 | 46.9% | 67 | 46.9% | -0.27 | 2.04 | 1.65 | 2.42 | — |
| — | 5.30 | 6.65 | 5.97 | +0.70 | 46.8% | 68 | 46.8% | -0.31 | 1.78 | 1.24 | 2.33 | — |
| — | 4.80 | 6.30 | 5.55 | +0.66 | 46.7% | 69 | 46.7% | -0.35 | 2.64 | 2.35 | 2.93 | — |
| — | 4.60 | 5.35 | 4.97 | +0.62 | 46.6% | 70 | 46.6% | -0.38 | 2.88 | 2.55 | 3.20 | — |
| — | 4.30 | 4.75 | 4.53 | +0.58 | 46.5% | 71 | 46.5% | -0.43 | 3.27 | 2.89 | 3.65 | — |
| — | 3.85 | 4.30 | 4.08 | +0.54 | 46.5% | 72 | 46.5% | -0.47 | 3.80 | 3.55 | 4.05 | — |
| — | 3.35 | 3.80 | 3.58 | +0.50 | 46.5% | 73 | 46.5% | -0.51 | 4.50 | 4.10 | 4.90 | — |
| — | 2.93 | 3.35 | 3.14 | +0.46 | 46.5% | 74 | 46.5% | -0.55 | 5.08 | 4.70 | 5.45 | — |
| — | 2.50 | 2.92 | 2.71 | +0.42 | 46.6% | 75 | 46.6% | -0.59 | 5.80 | 5.40 | 6.20 | — |
| — | 2.29 | 2.58 | 2.44 | +0.38 | 46.7% | 76 | 46.7% | -0.62 | 6.45 | 6.00 | 6.90 | — |
| — | 1.91 | 2.22 | 2.06 | +0.35 | 46.8% | 77 | 46.8% | -0.66 | 7.33 | 6.40 | 8.25 | — |
| — | 1.75 | 2.17 | 1.96 | +0.31 | 46.9% | 78 | 46.9% | -0.69 | 7.90 | 7.40 | 8.40 | — |
| — | 1.02 | 2.08 | 1.55 | +0.28 | 47.1% | 79 | 47.1% | -0.72 | 8.62 | 8.10 | 9.15 | — |
| — | 1.30 | 1.50 | 1.40 | +0.25 | 47.3% | 80 | 47.3% | -0.75 | 9.30 | 8.80 | 9.80 | — |
| — | 1.03 | 1.50 | 1.26 | +0.23 | 47.5% | 81 | 47.5% | -0.78 | 10.43 | 9.55 | 11.30 | — |
| — | 0.95 | 1.10 | 1.02 | +0.20 | 47.7% | 82 | 47.7% | -0.80 | 11.05 | 10.40 | 11.70 | — |
| — | 0.77 | 1.49 | 1.13 | +0.18 | 48.0% | 83 | 48.0% | -0.82 | 12.07 | 11.20 | 12.95 | — |
| — | 0.64 | 0.98 | 0.81 | +0.16 | 48.2% | 84 | 48.2% | -0.84 | 12.70 | 12.25 | 13.15 | — |
| — | 0.56 | 0.80 | 0.68 | +0.14 | 48.5% | 85 | 48.5% | -0.86 | 13.85 | 12.85 | 14.85 | — |
| — | 0.45 | 0.97 | 0.71 | +0.13 | 48.8% | 86 | 48.8% | -0.88 | 14.80 | 14.00 | 15.60 | — |
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.