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 | |
| — | 12.85 | 15.70 | 14.28 | +0.91 | 30.1% | 59 | 30.1% | -0.09 | 0.94 | 0.01 | 1.86 | — |
| — | 11.30 | 14.75 | 13.03 | +0.88 | 28.8% | 61 | 28.8% | -0.12 | — | — | 2.90 | — |
| — | 9.65 | 13.00 | 11.32 | +0.85 | 27.7% | 63 | 27.7% | -0.15 | 1.76 | 0.38 | 3.15 | — |
| — | 8.10 | 10.85 | 9.47 | +0.81 | 26.7% | 65 | 26.7% | -0.20 | 1.82 | 0.50 | 3.15 | — |
| — | 6.00 | 9.75 | 7.88 | +0.75 | 25.8% | 67 | 25.8% | -0.25 | 2.40 | 1.30 | 3.50 | — |
| — | 5.80 | 8.35 | 7.08 | +0.72 | 25.4% | 68 | 25.4% | -0.28 | 2.82 | 1.54 | 4.10 | — |
| — | 4.50 | 8.30 | 6.40 | +0.69 | 25.1% | 69 | 25.1% | -0.32 | 3.10 | 1.81 | 4.40 | — |
| — | 4.95 | 6.45 | 5.70 | +0.65 | 24.7% | 70 | 24.7% | -0.35 | 3.12 | 2.04 | 4.20 | — |
| — | 3.80 | 7.00 | 5.40 | +0.61 | 24.5% | 71 | 24.5% | -0.39 | 3.25 | 2.45 | 4.05 | — |
| — | 3.75 | 5.25 | 4.50 | +0.58 | 24.2% | 72 | 24.2% | -0.43 | 3.50 | 1.60 | 5.40 | — |
| — | 2.00 | 5.95 | 3.98 | +0.54 | 24.0% | 73 | 24.0% | -0.47 | 3.87 | 2.23 | 5.50 | — |
| — | 1.91 | 4.85 | 3.38 | +0.50 | 23.8% | 74 | 23.8% | -0.52 | 4.88 | 3.90 | 5.85 | — |
| — | 2.48 | 3.20 | 2.84 | +0.46 | 23.6% | 75 | 23.6% | -0.56 | 4.72 | 2.94 | 6.50 | — |
| — | 1.88 | 4.65 | 3.27 | +0.42 | 23.5% | 76 | 23.5% | -0.60 | 5.62 | 5.00 | 6.25 | — |
| — | 0.73 | 4.35 | 2.54 | +0.38 | 23.3% | 77 | 23.3% | -0.64 | 6.88 | 5.60 | 8.15 | — |
| — | 0.51 | 4.00 | 2.25 | +0.34 | 23.2% | 78 | 23.2% | -0.68 | 7.60 | 6.15 | 9.05 | — |
| — | 0.31 | 3.65 | 1.98 | +0.31 | 23.2% | 79 | 23.2% | -0.72 | 7.95 | 6.55 | 9.35 | — |
| — | 1.14 | 1.65 | 1.40 | +0.27 | 23.1% | 80 | 23.1% | -0.76 | 9.12 | 7.75 | 10.50 | — |
| — | — | 2.89 | — | +0.14 | 23.2% | 85 | 23.2% | -0.92 | 12.68 | 10.80 | 14.55 | — |
| — | 0.01 | 1.34 | 0.68 | +0.07 | 23.6% | 90 | 23.6% | -0.99 | 17.90 | 16.25 | 19.55 | — |
| — | — | 2.30 | — | +0.04 | 24.4% | 95 | 24.4% | -1.00 | 22.50 | 20.75 | 24.25 | — |
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.