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 | |
| — | 12.65 | 15.25 | 13.95 | +1.00 | 51.2% | 58 | 51.2% | -0.00 | — | — | 0.25 | — |
| — | 11.75 | 14.15 | 12.95 | +1.00 | 50.4% | 59 | 50.4% | -0.00 | — | — | 0.23 | — |
| — | 11.70 | 12.90 | 12.30 | +0.99 | 49.8% | 60 | 49.8% | -0.01 | — | — | 0.03 | — |
| — | 10.70 | 12.10 | 11.40 | +0.99 | 49.2% | 61 | 49.2% | -0.01 | — | — | 0.15 | 683 |
| — | 9.70 | 10.85 | 10.28 | +0.98 | 48.6% | 62 | 48.6% | -0.02 | — | — | 0.12 | 297 |
| — | 8.75 | 9.85 | 9.30 | +0.97 | 48.2% | 63 | 48.2% | -0.03 | 0.09 | 0.05 | 0.12 | 77 |
| — | 7.75 | 9.00 | 8.38 | +0.96 | 47.8% | 64 | 47.8% | -0.04 | 0.20 | 0.06 | 0.34 | — |
| — | 6.85 | 7.50 | 7.17 | +0.93 | 47.4% | 65 | 47.4% | -0.06 | 0.20 | 0.12 | 0.27 | — |
| — | 5.65 | 7.15 | 6.40 | +0.90 | 47.2% | 66 | 47.2% | -0.10 | 0.23 | 0.15 | 0.31 | — |
| — | 5.10 | 6.95 | 6.03 | +0.86 | 47.0% | 67 | 47.0% | -0.14 | 0.32 | 0.15 | 0.48 | — |
| — | 4.00 | 5.25 | 4.62 | +0.81 | 46.9% | 68 | 46.9% | -0.19 | 0.55 | 0.44 | 0.65 | — |
| — | 3.60 | 4.25 | 3.92 | +0.75 | 46.8% | 69 | 46.8% | -0.25 | 0.81 | 0.52 | 1.11 | — |
| — | 2.80 | 3.40 | 3.10 | +0.68 | 46.8% | 70 | 46.8% | -0.32 | 1.05 | 0.96 | 1.14 | — |
| — | 2.39 | 2.71 | 2.55 | +0.60 | 46.8% | 71 | 46.8% | -0.40 | 1.47 | 1.33 | 1.60 | — |
| — | 1.89 | 2.19 | 2.04 | +0.53 | 46.9% | 72 | 46.9% | -0.48 | 1.86 | 1.63 | 2.09 | — |
| — | 1.49 | 1.81 | 1.65 | +0.45 | 47.1% | 73 | 47.1% | -0.56 | 2.44 | 2.18 | 2.70 | — |
| — | 1.07 | 1.26 | 1.17 | +0.37 | 47.3% | 74 | 47.3% | -0.63 | 3.05 | 2.75 | 3.35 | — |
| — | 0.77 | 1.00 | 0.89 | +0.30 | 47.6% | 75 | 47.6% | -0.70 | 3.77 | 3.45 | 4.10 | — |
| — | 0.54 | 0.86 | 0.70 | +0.24 | 47.9% | 76 | 47.9% | -0.76 | 4.53 | 4.15 | 4.90 | — |
| — | 0.18 | 0.61 | 0.40 | +0.19 | 48.2% | 77 | 48.2% | -0.81 | 5.35 | 4.65 | 6.05 | — |
| — | 0.23 | 0.54 | 0.39 | +0.15 | 48.6% | 78 | 48.6% | -0.86 | 6.35 | 5.50 | 7.20 | — |
| — | 0.20 | 0.60 | 0.40 | +0.11 | 49.0% | 79 | 49.0% | -0.89 | 6.97 | 6.40 | 7.55 | — |
| — | 0.15 | 0.29 | 0.22 | +0.08 | 49.4% | 80 | 49.4% | -0.92 | 8.20 | 7.30 | 9.10 | — |
| — | 0.01 | 0.41 | 0.21 | +0.06 | 49.9% | 81 | 49.9% | -0.94 | 9.07 | 8.15 | 10.00 | — |
| — | 0.06 | 0.20 | 0.13 | +0.05 | 50.3% | 82 | 50.3% | -0.96 | 10.00 | 8.75 | 11.25 | — |
| — | — | 0.64 | — | +0.03 | 50.8% | 83 | 50.8% | -0.97 | 11.10 | 9.80 | 12.40 | — |
| — | — | 0.30 | — | +0.02 | 51.3% | 84 | 51.3% | -0.98 | 11.85 | 11.05 | 12.65 | — |
| — | — | 0.84 | — | +0.02 | 51.8% | 85 | 51.8% | -0.99 | 13.28 | 12.15 | 14.40 | — |
| — | — | 2.14 | — | +0.01 | 52.3% | 86 | 52.3% | -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.