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 | |
| — | 11.60 | 14.80 | 13.20 | +1.00 | 40.3% | 60 | 40.3% | -0.00 | — | — | 1.57 | — |
| — | 7.55 | 10.80 | 9.18 | +1.00 | 33.5% | 64 | 33.5% | -0.01 | — | — | 2.15 | — |
| — | 6.65 | 9.80 | 8.22 | +1.00 | 31.9% | 65 | 31.9% | -0.01 | — | — | 0.60 | — |
| — | 5.55 | 8.80 | 7.17 | +1.00 | 30.3% | 66 | 30.3% | -0.02 | — | — | 0.11 | — |
| — | 4.55 | 7.50 | 6.03 | +1.00 | 28.8% | 67 | 28.8% | -0.03 | — | — | 1.67 | — |
| — | 3.50 | 5.85 | 4.67 | +0.99 | 27.0% | 68 | 27.0% | -0.05 | — | — | 2.24 | — |
| — | 2.94 | 5.80 | 4.37 | — | — | 69 | 25.3% | -0.09 | — | — | 1.40 | — |
| — | 2.15 | 4.60 | 3.38 | — | — | 69.5 | 24.4% | -0.12 | 0.77 | 0.01 | 1.52 | — |
| — | 1.25 | 4.10 | 2.67 | +0.92 | 23.6% | 70 | 23.6% | -0.16 | — | — | 2.40 | — |
| — | 1.84 | 4.40 | 3.12 | +0.88 | 22.9% | 70.5 | 22.9% | -0.21 | — | — | 2.47 | — |
| — | 1.38 | 2.60 | 1.99 | +0.83 | 22.3% | 71 | 22.3% | -0.26 | — | — | 2.55 | — |
| — | 0.61 | 3.55 | 2.08 | +0.75 | 21.7% | 71.5 | 21.7% | -0.33 | 0.55 | 0.41 | 0.68 | — |
| — | 0.61 | 3.20 | 1.91 | +0.66 | 21.4% | 72 | 21.4% | -0.42 | 1.42 | 0.05 | 2.79 | — |
| — | 0.04 | 2.90 | 1.47 | +0.55 | 21.1% | 72.5 | 21.1% | -0.51 | 1.80 | 0.66 | 2.94 | — |
| — | 0.20 | 2.95 | 1.57 | +0.45 | 21.0% | 73 | 21.0% | -0.59 | 1.99 | 0.83 | 3.15 | — |
| — | 0.03 | 1.97 | 1.00 | +0.35 | 21.0% | 73.5 | 21.0% | -0.68 | 2.34 | 1.23 | 3.45 | — |
| — | 0.08 | 2.44 | 1.26 | +0.26 | 21.1% | 74 | 21.1% | -0.76 | 2.08 | 0.15 | 4.00 | — |
| — | — | 2.19 | — | +0.19 | 21.3% | 74.5 | 21.3% | -0.82 | 2.69 | 1.98 | 3.40 | — |
| — | 0.05 | 0.46 | 0.26 | +0.14 | 21.5% | 75 | 21.5% | -0.87 | 2.96 | 1.22 | 4.70 | — |
| — | 0.09 | 0.41 | 0.25 | +0.10 | 21.7% | 75.5 | 21.7% | -0.91 | 3.30 | 1.40 | 5.20 | — |
| — | — | 0.18 | — | +0.07 | 22.0% | 76 | 22.0% | -0.94 | 4.15 | 2.65 | 5.65 | — |
| — | — | 1.84 | — | +0.05 | 22.2% | 76.5 | 22.2% | -0.96 | 4.12 | 3.60 | 4.65 | — |
| — | — | 0.72 | — | +0.03 | 22.5% | 77 | 22.5% | -0.97 | 4.59 | 2.83 | 6.35 | — |
| — | — | 2.22 | — | +0.02 | 22.8% | 77.5 | 22.8% | -0.98 | 5.17 | 3.70 | 6.65 | — |
| — | — | 2.20 | — | +0.02 | 23.1% | 78 | 23.1% | -0.99 | 5.65 | 4.20 | 7.10 | — |
| — | — | 0.84 | — | +0.01 | 23.6% | 78.5 | 23.6% | -0.99 | 5.85 | 4.45 | 7.25 | — |
| — | — | 0.82 | — | — | — | 79 | — | — | 6.65 | 4.60 | 8.70 | — |
| — | — | 0.96 | — | — | — | 79.5 | — | — | 6.83 | 5.65 | 8.00 | — |
| — | — | 1.15 | — | +0.00 | 25.2% | 80 | — | — | 7.62 | 5.95 | 9.30 | — |
| — | — | 2.15 | — | — | — | 80.5 | — | — | 8.03 | 6.65 | 9.40 | — |
| — | — | 0.94 | — | — | — | 81 | 26.7% | -1.00 | 8.35 | 6.70 | 10.00 | — |
| — | — | 0.94 | — | +0.00 | 27.6% | 81.5 | 27.6% | -1.00 | 9.03 | 7.10 | 10.95 | — |
| — | — | 2.14 | — | +0.00 | 28.6% | 82 | 28.6% | -1.00 | 9.22 | 7.95 | 10.50 | — |
| — | — | 0.93 | — | +0.00 | 29.6% | 82.5 | 29.6% | -1.00 | 9.97 | 8.45 | 11.50 | — |
| — | — | 0.93 | — | +0.00 | 30.7% | 83 | 30.7% | -1.00 | 10.45 | 9.15 | 11.75 | — |
| — | — | 2.13 | — | +0.00 | 33.3% | 84 | 33.3% | -1.00 | 11.50 | 10.15 | 12.85 | — |
| — | — | 0.92 | — | +0.00 | 36.2% | 85 | 36.2% | -1.00 | 12.38 | 10.95 | 13.80 | — |
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.