Spot 72.75
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 15.70 | 14.18 | +1.00 | 45.8% | 59 | 45.8% | +0.00 | — | — | 0.02 | — |
| — | 11.75 | 13.95 | 12.85 | +1.00 | 44.1% | 60 | 44.1% | +0.00 | — | — | 0.01 | — |
| — | 10.60 | 13.00 | 11.80 | +1.00 | 42.4% | 61 | 42.4% | +0.00 | — | — | 0.02 | — |
| — | 9.10 | 12.80 | 10.95 | +1.00 | 40.9% | 62 | 40.9% | +0.00 | — | — | 0.02 | — |
| — | 9.30 | 11.75 | 10.53 | +1.00 | 39.4% | 63 | 39.4% | +0.00 | — | — | 0.02 | — |
| — | 7.60 | 10.80 | 9.20 | +1.00 | 38.1% | 64 | 38.1% | +0.00 | — | — | 0.02 | — |
| — | 7.00 | 9.45 | 8.22 | +1.00 | 36.9% | 65 | 36.9% | +0.00 | — | — | 0.02 | — |
| — | 5.50 | 8.80 | 7.15 | +1.00 | 35.8% | 66 | 35.8% | +0.00 | — | — | 0.02 | — |
| — | 4.40 | 7.80 | 6.10 | +1.00 | 34.8% | 67 | 34.8% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 6.80 | 5.50 | +1.00 | 33.9% | 68 | 33.9% | -0.00 | — | — | 0.02 | — |
| — | 2.60 | 5.80 | 4.20 | +1.00 | 33.1% | 69 | 33.1% | -0.00 | — | — | 0.02 | — |
| — | 2.65 | 5.30 | 3.98 | +1.00 | 32.6% | 69.5 | 32.6% | -0.00 | — | — | 0.46 | — |
| — | 2.11 | 3.35 | 2.73 | +0.99 | 32.2% | 70 | 32.2% | -0.01 | — | — | 0.29 | — |
| — | 1.66 | 4.25 | 2.96 | +0.98 | 31.5% | 70.5 | 31.5% | -0.02 | — | — | 2.16 | — |
| — | 1.26 | 2.69 | 1.98 | +0.95 | 30.3% | 71 | 30.3% | -0.05 | — | — | 0.05 | — |
| — | 0.35 | 3.45 | 1.90 | +0.89 | 28.7% | 71.5 | 28.7% | -0.11 | — | — | 0.40 | — |
| — | 0.15 | 2.95 | 1.55 | +0.78 | 26.7% | 72 | 26.7% | -0.22 | 0.38 | 0.05 | 0.70 | — |
| — | 0.01 | 2.60 | 1.30 | +0.62 | 24.9% | 72.5 | 24.9% | -0.38 | — | — | 2.34 | — |
| — | — | 0.29 | — | +0.41 | 24.3% | 73 | 24.3% | -0.60 | 0.51 | 0.20 | 0.81 | — |
| — | — | 0.36 | — | +0.22 | 24.9% | 73.5 | 24.9% | -0.78 | 1.46 | 0.17 | 2.75 | — |
| — | — | 0.11 | — | +0.12 | 26.7% | 74 | 26.7% | -0.89 | 1.73 | 0.51 | 2.95 | — |
| — | — | 2.19 | — | +0.05 | 28.6% | 74.5 | 28.6% | -0.95 | 2.48 | 1.22 | 3.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 29.9% | 75 | 29.9% | -0.98 | 2.12 | 1.85 | 2.40 | — |
| — | — | 0.02 | — | +0.01 | 30.6% | 75.5 | 30.6% | -0.99 | 2.92 | 1.20 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 76 | 30.9% | -1.00 | 3.42 | 2.24 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 31.1% | 76.5 | 31.1% | -1.00 | 3.42 | 2.35 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 77 | 31.2% | -1.00 | 4.47 | 3.45 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 77.5 | 31.2% | -1.00 | 5.00 | 3.40 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 78 | 31.3% | -1.00 | 5.62 | 4.00 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 78.5 | 31.5% | -1.00 | 5.75 | 3.75 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 79 | 31.6% | -1.00 | 6.47 | 5.05 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 79.5 | 31.8% | -1.00 | 6.25 | 4.70 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 80 | 32.0% | -1.00 | 7.12 | 6.10 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 32.2% | 80.5 | 32.2% | -1.00 | 7.80 | 6.35 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 81 | 32.4% | -1.00 | 8.35 | 6.65 | 10.05 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 82 | 32.9% | -1.00 | 9.22 | 7.20 | 11.25 | — |
| — | — | 0.02 | — | +0.00 | 33.4% | 83 | 33.4% | -1.00 | 10.22 | 8.20 | 12.25 | — |
| — | — | 0.02 | — | +0.00 | 33.9% | 84 | 33.9% | -1.00 | 11.43 | 9.75 | 13.10 | — |
| — | — | 0.10 | — | +0.00 | 34.5% | 85 | 34.5% | -1.00 | 12.05 | 10.20 | 13.90 | — |
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.