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 | |
| — | 13.80 | 15.80 | 14.80 | +0.93 | 31.2% | 59 | 31.2% | -0.07 | 0.44 | 0.01 | 0.87 | — |
| — | 11.95 | 13.85 | 12.90 | +0.90 | 29.8% | 61 | 29.8% | -0.10 | — | — | 1.47 | — |
| — | 9.35 | 12.00 | 10.68 | +0.87 | 28.5% | 63 | 28.5% | -0.13 | 1.57 | 0.34 | 2.80 | — |
| — | 7.40 | 10.25 | 8.82 | +0.83 | 27.3% | 65 | 27.3% | -0.18 | 1.23 | 0.71 | 1.75 | — |
| — | 5.95 | 9.10 | 7.53 | +0.77 | 26.3% | 67 | 26.3% | -0.23 | 1.51 | 0.57 | 2.45 | — |
| — | 5.45 | 8.20 | 6.83 | +0.74 | 25.8% | 68 | 25.8% | -0.27 | — | — | 3.25 | — |
| — | 4.65 | 7.30 | 5.97 | +0.70 | 25.4% | 69 | 25.4% | -0.31 | 1.85 | 1.54 | 2.16 | — |
| — | 4.05 | 6.55 | 5.30 | +0.66 | 25.1% | 70 | 25.1% | -0.35 | 2.40 | 1.81 | 3.00 | — |
| — | 3.05 | 5.95 | 4.50 | +0.62 | 24.7% | 71 | 24.7% | -0.39 | 2.34 | 0.68 | 4.00 | — |
| — | 2.25 | 6.15 | 4.20 | +0.58 | 24.4% | 72 | 24.4% | -0.43 | 2.50 | 1.75 | 3.25 | — |
| — | 1.63 | 5.65 | 3.64 | +0.53 | 24.1% | 73 | 24.1% | -0.48 | 3.27 | 2.79 | 3.75 | — |
| — | 2.46 | 3.30 | 2.88 | +0.49 | 23.9% | 74 | 23.9% | -0.53 | 3.79 | 1.87 | 5.70 | — |
| — | 2.00 | 3.10 | 2.55 | +0.44 | 23.7% | 75 | 23.7% | -0.58 | 4.45 | 4.00 | 4.90 | — |
| — | 1.52 | 4.40 | 2.96 | +0.40 | 23.5% | 76 | 23.5% | -0.63 | 5.05 | 4.60 | 5.50 | — |
| — | 0.02 | 3.95 | 1.99 | +0.35 | 23.4% | 77 | 23.4% | -0.67 | 5.67 | 5.15 | 6.20 | — |
| — | 0.01 | 3.65 | 1.83 | +0.31 | 23.3% | 78 | 23.3% | -0.72 | 6.50 | 5.90 | 7.10 | — |
| — | 0.25 | 2.50 | 1.38 | +0.27 | 23.2% | 79 | 23.2% | -0.76 | 7.30 | 5.35 | 9.25 | — |
| — | 0.04 | 3.50 | 1.77 | +0.24 | 23.1% | 80 | 23.1% | -0.80 | 8.00 | 7.40 | 8.60 | — |
| — | 0.30 | 3.30 | 1.80 | +0.20 | 23.1% | 81 | 23.1% | -0.84 | 9.03 | 7.00 | 11.05 | — |
| — | 0.39 | 1.90 | 1.15 | +0.18 | 23.1% | 82 | 23.1% | -0.88 | 10.07 | 8.65 | 11.50 | — |
| — | 0.01 | 1.75 | 0.88 | +0.11 | 23.2% | 85 | 23.2% | -0.96 | 12.35 | 11.50 | 13.20 | — |
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.