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 | |
| — | 11.55 | 14.80 | 13.18 | +1.00 | 33.5% | 60 | 33.5% | -0.02 | 0.39 | 0.02 | 0.75 | — |
| — | 6.25 | 9.25 | 7.75 | +0.97 | 27.6% | 65 | 27.6% | -0.07 | 0.32 | 0.01 | 0.62 | — |
| — | 6.30 | 7.45 | 6.88 | +0.94 | 26.6% | 66 | 26.6% | -0.09 | 0.32 | 0.04 | 0.60 | — |
| — | 5.25 | 6.70 | 5.97 | +0.90 | 25.7% | 67 | 25.7% | -0.12 | 0.47 | 0.10 | 0.84 | — |
| — | 4.40 | 5.75 | 5.08 | +0.85 | 24.8% | 68 | 24.8% | -0.16 | 0.70 | 0.41 | 0.99 | — |
| — | 2.60 | 6.20 | 4.40 | +0.79 | 24.1% | 69 | 24.1% | -0.21 | 0.71 | 0.57 | 0.86 | — |
| — | 1.75 | 5.55 | 3.65 | +0.73 | 23.4% | 70 | 23.4% | -0.28 | 0.90 | 0.80 | 1.00 | — |
| — | 1.38 | 4.50 | 2.94 | +0.65 | 22.9% | 71 | 22.9% | -0.35 | 1.46 | 0.92 | 2.00 | — |
| — | 1.41 | 3.30 | 2.35 | +0.57 | 22.5% | 72 | 22.5% | -0.44 | 2.31 | 1.03 | 3.60 | — |
| — | 0.84 | 2.39 | 1.61 | +0.48 | 22.2% | 73 | 22.2% | -0.53 | 2.14 | 1.87 | 2.41 | — |
| — | 0.01 | 3.20 | 1.60 | +0.39 | 22.0% | 74 | 22.0% | -0.62 | 2.62 | 2.25 | 3.00 | — |
| — | 0.65 | 1.15 | 0.90 | +0.31 | 21.9% | 75 | 21.9% | -0.70 | 3.52 | 2.90 | 4.15 | — |
| — | 0.31 | 0.79 | 0.55 | +0.24 | 21.8% | 76 | 21.8% | -0.78 | 4.10 | 3.05 | 5.15 | — |
| — | 0.29 | 0.67 | 0.48 | +0.18 | 21.9% | 77 | 21.9% | -0.84 | 4.92 | 3.85 | 6.00 | — |
| — | 0.01 | 1.00 | 0.51 | +0.13 | 22.0% | 78 | 22.0% | -0.90 | 6.53 | 5.25 | 7.80 | — |
| — | — | 0.46 | — | +0.09 | 22.2% | 79 | 22.2% | -0.93 | 6.65 | 6.00 | 7.30 | — |
| — | 0.01 | 0.35 | 0.18 | +0.07 | 22.4% | 80 | 22.4% | -0.96 | 7.97 | 6.70 | 9.25 | — |
| — | — | 0.75 | — | +0.05 | 22.7% | 81 | 22.7% | -0.98 | 8.68 | 8.00 | 9.35 | — |
| — | — | 0.99 | — | +0.03 | 23.0% | 82 | 23.0% | -0.99 | 9.57 | 7.60 | 11.55 | — |
| — | — | 0.18 | — | +0.02 | 23.4% | 83 | 23.4% | -1.00 | 10.70 | 8.65 | 12.75 | — |
| — | — | 1.45 | — | +0.02 | 23.8% | 84 | 23.8% | -1.00 | 11.72 | 9.75 | 13.70 | — |
| — | — | 0.30 | — | +0.01 | 24.2% | 85 | 24.2% | -1.00 | 12.47 | 10.60 | 14.35 | — |
| — | — | 2.16 | — | +0.01 | 24.7% | 86 | 24.7% | -1.00 | 13.75 | 12.15 | 15.35 | — |
| — | — | 0.55 | — | +0.01 | 25.2% | 87 | 25.2% | -1.00 | 14.90 | 13.15 | 16.65 | — |
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.