Spot 72.02
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.55 | 14.05 | 13.30 | +0.99 | 49.5% | 59 | 49.5% | -0.02 | — | — | 0.29 | — |
| — | 11.55 | 12.40 | 11.97 | +0.98 | 48.9% | 60 | 48.9% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 10.05 | 11.50 | 10.78 | +0.97 | 48.2% | 61 | 48.2% | -0.04 | — | — | 0.40 | — |
| — | 9.25 | 11.10 | 10.18 | +0.96 | 47.7% | 62 | 47.7% | -0.05 | 0.20 | 0.10 | 0.29 | — |
| — | 8.15 | 10.25 | 9.20 | +0.94 | 47.2% | 63 | 47.2% | -0.07 | 0.29 | 0.13 | 0.46 | — |
| — | 7.20 | 8.60 | 7.90 | +0.92 | 46.7% | 64 | 46.7% | -0.09 | 0.34 | 0.28 | 0.41 | — |
| — | 6.95 | 7.70 | 7.33 | +0.89 | 46.3% | 65 | 46.3% | -0.12 | 0.45 | 0.38 | 0.51 | — |
| — | 5.95 | 7.10 | 6.53 | +0.86 | 46.0% | 66 | 46.0% | -0.16 | 0.56 | 0.53 | 0.60 | — |
| — | 5.35 | 6.25 | 5.80 | +0.81 | 45.7% | 67 | 45.7% | -0.20 | 0.76 | 0.69 | 0.83 | — |
| — | 4.50 | 5.40 | 4.95 | +0.77 | 45.5% | 68 | 45.5% | -0.25 | 1.01 | 0.95 | 1.08 | — |
| — | 3.90 | 4.80 | 4.35 | +0.71 | 45.3% | 69 | 45.3% | -0.30 | 1.25 | 1.13 | 1.38 | — |
| — | 3.50 | 3.80 | 3.65 | +0.65 | 45.2% | 70 | 45.2% | -0.36 | 1.62 | 1.54 | 1.71 | — |
| — | 2.89 | 3.20 | 3.04 | +0.59 | 45.2% | 71 | 45.2% | -0.43 | 1.95 | 1.68 | 2.21 | — |
| — | 2.46 | 2.60 | 2.53 | +0.53 | 45.2% | 72 | 45.2% | -0.49 | 2.56 | 2.40 | 2.71 | — |
| — | 2.19 | 2.36 | 2.27 | +0.49 | 45.2% | 72.5 | 45.2% | -0.52 | 2.96 | 2.67 | 3.25 | — |
| — | 2.00 | 2.17 | 2.08 | +0.46 | 45.2% | 73 | — | — | 3.12 | 2.84 | 3.40 | — |
| — | 1.54 | 1.83 | 1.69 | — | — | 74 | — | — | 3.73 | 3.60 | 3.85 | — |
| — | 1.28 | 1.40 | 1.34 | +0.34 | 45.4% | 75 | 45.4% | -0.67 | 4.53 | 4.20 | 4.85 | — |
| — | 0.78 | 1.18 | 0.98 | — | — | 76 | 45.6% | -0.72 | 5.17 | 4.65 | 5.70 | — |
| — | 0.77 | 0.93 | 0.85 | +0.24 | 45.8% | 77 | 45.8% | -0.77 | 6.17 | 5.70 | 6.65 | — |
| — | 0.69 | 0.79 | 0.74 | +0.22 | 46.0% | 77.5 | 46.0% | -0.79 | 6.47 | 6.05 | 6.90 | — |
| — | 0.62 | 0.74 | 0.68 | +0.20 | 46.1% | 78 | 46.1% | -0.80 | 6.72 | 6.15 | 7.30 | — |
| — | 0.41 | 0.60 | 0.51 | +0.17 | 46.4% | 79 | 46.4% | -0.84 | 7.62 | 6.45 | 8.80 | — |
| — | 0.34 | 0.45 | 0.40 | +0.13 | 46.7% | 80 | 46.7% | -0.87 | 8.60 | 8.25 | 8.95 | — |
| — | 0.23 | 0.39 | 0.31 | +0.11 | 47.1% | 81 | 47.1% | -0.90 | 9.45 | 8.35 | 10.55 | — |
| — | 0.18 | 0.31 | 0.24 | +0.09 | 47.5% | 82 | 47.5% | -0.92 | 10.50 | 10.00 | 11.00 | — |
| — | 0.16 | 0.38 | 0.27 | +0.08 | 47.7% | 82.5 | 47.7% | -0.92 | 10.57 | 9.65 | 11.50 | — |
| — | 0.13 | 0.43 | 0.28 | +0.07 | 47.9% | 83 | 47.9% | -0.93 | 11.15 | 10.15 | 12.15 | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | — | 0.20 | — | +0.04 | 48.8% | 85 | 48.8% | -0.96 | 12.97 | 12.10 | 13.85 | — |
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.