Spot 72.06
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 15.25 | 14.12 | +0.95 | 49.3% | 58 | 49.3% | -0.05 | 0.24 | 0.01 | 0.48 | — |
| — | 12.20 | 14.40 | 13.30 | +0.94 | 48.9% | 59 | 48.9% | -0.06 | 0.33 | 0.10 | 0.55 | — |
| — | 11.80 | 13.45 | 12.62 | +0.93 | 48.6% | 60 | 48.6% | -0.08 | 0.35 | 0.23 | 0.48 | — |
| — | 10.90 | 12.50 | 11.70 | +0.91 | 48.3% | 61 | 48.3% | -0.10 | 0.53 | 0.24 | 0.82 | — |
| — | 10.05 | 11.65 | 10.85 | +0.89 | 48.0% | 62 | 48.0% | -0.12 | 0.68 | 0.40 | 0.96 | — |
| — | 8.70 | 10.80 | 9.75 | +0.86 | 47.8% | 63 | 47.8% | -0.14 | 0.79 | 0.60 | 0.97 | — |
| — | 7.90 | 10.00 | 8.95 | +0.84 | 47.6% | 64 | 47.6% | -0.17 | 0.83 | 0.64 | 1.03 | — |
| — | 7.55 | 9.20 | 8.38 | +0.81 | 47.4% | 65 | 47.4% | -0.20 | 1.14 | 1.03 | 1.24 | — |
| — | 6.70 | 8.30 | 7.50 | +0.77 | 47.2% | 66 | 47.2% | -0.23 | 1.43 | 1.18 | 1.68 | — |
| — | 5.50 | 7.65 | 6.58 | +0.74 | 47.1% | 67 | 47.1% | -0.27 | 1.62 | 1.40 | 1.84 | — |
| — | 5.60 | 6.95 | 6.28 | +0.70 | 47.0% | 68 | 47.0% | -0.31 | 2.07 | 1.77 | 2.37 | — |
| — | 5.10 | 6.20 | 5.65 | +0.66 | 47.0% | 69 | 47.0% | -0.35 | 2.31 | 2.08 | 2.55 | — |
| — | 4.65 | 5.20 | 4.92 | +0.62 | 46.9% | 70 | 46.9% | -0.39 | 2.72 | 2.45 | 2.99 | — |
| — | 4.05 | 4.90 | 4.47 | +0.58 | 46.9% | 71 | 46.9% | -0.43 | 3.64 | 2.83 | 4.45 | — |
| — | 3.55 | 4.95 | 4.25 | +0.53 | 46.9% | 72 | 46.9% | -0.47 | 3.84 | 2.73 | 4.95 | — |
| — | 3.10 | 3.70 | 3.40 | +0.49 | 46.9% | 73 | 46.9% | -0.51 | 4.20 | 3.90 | 4.50 | — |
| — | 2.63 | 4.15 | 3.39 | +0.45 | 47.0% | 74 | 47.0% | -0.55 | 4.88 | 4.45 | 5.30 | — |
| — | 2.25 | 2.87 | 2.56 | +0.41 | 47.1% | 75 | 47.1% | -0.59 | 5.62 | 5.20 | 6.05 | — |
| — | 1.99 | 2.42 | 2.21 | +0.37 | 47.1% | 76 | 47.1% | -0.63 | 6.15 | 5.75 | 6.55 | — |
| — | 1.69 | 2.24 | 1.97 | +0.34 | 47.3% | 77 | 47.3% | -0.67 | 6.78 | 6.25 | 7.30 | — |
| — | 1.60 | 1.84 | 1.72 | +0.30 | 47.4% | 78 | 47.4% | -0.70 | 7.83 | 7.20 | 8.45 | — |
| — | 1.34 | 1.75 | 1.54 | +0.27 | 47.5% | 79 | 47.5% | -0.73 | 8.12 | 7.00 | 9.25 | — |
| — | 1.07 | 1.54 | 1.30 | +0.24 | 47.7% | 80 | 47.7% | -0.76 | 9.10 | 8.35 | 9.85 | — |
| — | 0.83 | 1.32 | 1.07 | +0.21 | 47.8% | 81 | 47.8% | -0.79 | 10.12 | 9.05 | 11.20 | — |
| — | 0.61 | 1.20 | 0.91 | +0.19 | 48.0% | 82 | 48.0% | -0.81 | 11.12 | 10.25 | 12.00 | — |
| — | 0.61 | 0.88 | 0.74 | +0.17 | 48.2% | 83 | 48.2% | -0.84 | 11.85 | 10.80 | 12.90 | — |
| — | 0.30 | 0.90 | 0.60 | +0.15 | 48.4% | 84 | 48.4% | -0.86 | 12.72 | 11.65 | 13.80 | — |
| — | 0.43 | 0.74 | 0.58 | +0.13 | 48.6% | 85 | 48.6% | -0.87 | 13.53 | 12.55 | 14.50 | — |
| — | 0.29 | 0.72 | 0.51 | +0.11 | 48.8% | 86 | 48.8% | -0.89 | 14.47 | 13.35 | 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.