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 | |
| — | 12.20 | 15.75 | 13.97 | +1.00 | 65.3% | 58 | 65.3% | +0.00 | — | — | 0.10 | — |
| — | 12.25 | 13.90 | 13.07 | +1.00 | 63.8% | 59 | 63.8% | +0.00 | — | — | 0.08 | — |
| — | 11.25 | 12.90 | 12.07 | +1.00 | 62.5% | 60 | 62.5% | +0.00 | — | — | 0.01 | — |
| — | 9.85 | 12.00 | 10.93 | +1.00 | 61.3% | 61 | 61.3% | +0.00 | — | — | 0.04 | — |
| — | 9.25 | 10.85 | 10.05 | +1.00 | 60.2% | 62 | 60.2% | +0.00 | — | — | 0.42 | — |
| — | 8.40 | 9.85 | 9.12 | +1.00 | 59.2% | 63 | 59.2% | -0.00 | — | — | 0.19 | — |
| — | 7.65 | 8.85 | 8.25 | +1.00 | 58.4% | 64 | 58.4% | -0.00 | — | — | 0.54 | — |
| — | 6.45 | 7.90 | 7.17 | +1.00 | 57.7% | 65 | 57.7% | -0.00 | — | — | 0.23 | — |
| — | 5.70 | 6.60 | 6.15 | +1.00 | 57.1% | 66 | — | — | — | — | 0.05 | — |
| — | 4.70 | 5.70 | 5.20 | — | — | 67 | — | — | — | — | 0.16 | — |
| — | 3.70 | 4.70 | 4.20 | — | — | 68 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 2.33 | 4.90 | 3.62 | — | — | 69 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 1.90 | 2.58 | 2.24 | +0.85 | 56.2% | 70 | 56.2% | -0.15 | 0.18 | 0.13 | 0.23 | — |
| — | 1.18 | 1.68 | 1.43 | +0.69 | 56.4% | 71 | 56.4% | -0.30 | 0.36 | 0.20 | 0.52 | — |
| — | 0.64 | 0.99 | 0.81 | +0.52 | 56.7% | 72 | 56.7% | -0.48 | 0.73 | 0.52 | 0.94 | — |
| — | 0.33 | 0.50 | 0.41 | +0.34 | 57.1% | 73 | 57.1% | -0.66 | 1.49 | 1.19 | 1.79 | — |
| — | 0.15 | 0.30 | 0.23 | +0.20 | 57.5% | 74 | 57.5% | -0.80 | 2.19 | 1.95 | 2.43 | — |
| — | 0.06 | 0.12 | 0.09 | +0.10 | 58.1% | 75 | 58.1% | -0.90 | 3.02 | 1.89 | 4.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 58.9% | 76 | 58.9% | -0.96 | 3.98 | 3.60 | 4.35 | — |
| — | — | 0.09 | — | +0.02 | 59.7% | 77 | 59.7% | -0.98 | 4.78 | 4.15 | 5.40 | — |
| — | — | 0.01 | — | +0.01 | 60.7% | 78 | 60.7% | -1.00 | 5.78 | 5.15 | 6.40 | — |
| — | — | 0.23 | — | +0.00 | 61.7% | 79 | 61.7% | -1.00 | 7.25 | 6.10 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 62.8% | 80 | 62.8% | -1.00 | 7.95 | 7.15 | 8.75 | — |
| — | — | 0.28 | — | +0.00 | 63.8% | 81 | 63.8% | -1.00 | 9.07 | 7.75 | 10.40 | — |
| — | — | 0.28 | — | +0.00 | 64.9% | 82 | 64.9% | -1.00 | 10.10 | 8.80 | 11.40 | — |
| — | — | 0.21 | — | +0.00 | 65.9% | 83 | 65.9% | -1.00 | 11.18 | 9.95 | 12.40 | — |
| — | — | 0.04 | — | +0.00 | 67.0% | 84 | 67.0% | -1.00 | 12.25 | 11.10 | 13.40 | — |
| — | — | 0.04 | — | +0.00 | 68.0% | 85 | 68.0% | -1.00 | 13.22 | 12.05 | 14.40 | — |
| — | — | 0.41 | — | +0.00 | 69.0% | 86 | 69.0% | -1.00 | 14.28 | 13.15 | 15.40 | — |
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.