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 | |
| — | 31.90 | 33.65 | 32.77 | +0.99 | 57.8% | 40 | 57.8% | -0.01 | 0.12 | 0.03 | 0.22 | — |
| — | 26.60 | 28.40 | 27.50 | +0.98 | 54.1% | 45 | 54.1% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 22.15 | 23.65 | 22.90 | +0.95 | 51.3% | 50 | 51.3% | -0.05 | 0.41 | 0.29 | 0.52 | — |
| — | 17.65 | 19.15 | 18.40 | +0.90 | 49.3% | 55 | 49.3% | -0.10 | 0.82 | 0.56 | 1.09 | — |
| — | 13.75 | 15.00 | 14.38 | +0.83 | 47.9% | 60 | 47.9% | -0.17 | 1.65 | 1.44 | 1.86 | — |
| — | 10.30 | 11.95 | 11.12 | +0.73 | 47.2% | 65 | 47.2% | -0.28 | 3.10 | 2.91 | 3.30 | — |
| — | 7.50 | 8.35 | 7.92 | +0.61 | 46.9% | 70 | 46.9% | -0.40 | 5.10 | 4.75 | 5.45 | — |
| — | 6.30 | 6.75 | 6.53 | +0.55 | 46.9% | 72.5 | 46.9% | -0.46 | 6.38 | 5.90 | 6.85 | — |
| — | 5.40 | 5.60 | 5.50 | — | — | 75 | — | — | 7.78 | 7.45 | 8.10 | — |
| — | 4.25 | 5.15 | 4.70 | — | — | 77.5 | — | — | 9.43 | 9.15 | 9.70 | — |
| — | 3.70 | 4.00 | 3.85 | +0.38 | 47.4% | 80 | — | — | 11.18 | 10.90 | 11.45 | — |
| — | 2.95 | 3.25 | 3.10 | — | — | 82.5 | 47.7% | -0.68 | 13.53 | 12.80 | 14.25 | — |
| — | 2.47 | 2.89 | 2.68 | +0.29 | 48.0% | 85 | 48.0% | -0.73 | 14.93 | 13.80 | 16.05 | — |
| — | 1.81 | 2.42 | 2.12 | +0.25 | 48.3% | 87.5 | — | — | 17.35 | 16.25 | 18.45 | — |
| — | 1.54 | 2.02 | 1.78 | — | — | 90 | 48.7% | -0.81 | 19.12 | 18.50 | 19.75 | — |
| — | 0.96 | 1.35 | 1.16 | — | — | 95 | — | — | 23.95 | 22.80 | 25.10 | — |
| — | 0.60 | 1.06 | 0.83 | — | — | 100 | — | — | 28.48 | 27.60 | 29.35 | — |
| — | 0.36 | 0.65 | 0.51 | — | — | 105 | — | — | 33.33 | 32.20 | 34.45 | — |
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.