Spot 72.82
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 13.00 | 12.47 | +1.00 | 40.0% | 60 | 40.0% | -0.00 | — | — | 0.14 | — |
| — | 7.60 | 9.75 | 8.68 | +1.00 | 32.4% | 64 | — | — | — | — | 0.55 | — |
| — | 5.75 | 9.70 | 7.72 | — | — | 65 | — | — | — | — | 0.60 | — |
| — | 6.00 | 7.20 | 6.60 | +1.00 | 28.9% | 66 | 28.9% | -0.01 | — | — | 0.33 | — |
| — | 4.10 | 6.45 | 5.28 | +1.00 | 27.2% | 67 | 27.2% | -0.02 | — | — | 1.29 | — |
| — | 3.90 | 6.10 | 5.00 | +1.00 | 25.5% | 68 | 25.5% | -0.04 | — | — | 2.21 | — |
| — | 3.25 | 4.20 | 3.73 | +0.99 | 23.9% | 69 | 23.9% | -0.08 | 0.08 | 0.01 | 0.15 | — |
| — | 2.90 | 5.00 | 3.95 | +0.98 | 23.1% | 69.5 | 23.1% | -0.10 | 0.10 | 0.02 | 0.19 | — |
| — | 1.25 | 4.70 | 2.98 | +0.96 | 22.3% | 70 | 22.3% | -0.14 | 0.16 | 0.10 | 0.22 | — |
| — | 0.55 | 4.25 | 2.40 | +0.93 | 21.5% | 70.5 | 21.5% | -0.19 | 0.14 | 0.04 | 0.24 | — |
| — | 1.45 | 2.18 | 1.81 | +0.88 | 20.8% | 71 | 20.8% | -0.26 | 0.28 | 0.04 | 0.52 | — |
| — | 1.16 | 1.63 | 1.40 | +0.79 | 20.3% | 71.5 | 20.3% | -0.34 | 0.33 | 0.19 | 0.47 | — |
| — | 0.70 | 1.24 | 0.97 | +0.68 | 19.9% | 72 | 19.9% | -0.44 | 0.76 | 0.05 | 1.46 | — |
| — | 0.42 | 0.96 | 0.69 | +0.54 | 19.6% | 72.5 | 19.6% | -0.55 | 0.80 | 0.50 | 1.09 | — |
| — | 0.39 | 0.68 | 0.54 | +0.40 | 19.4% | 73 | 19.4% | -0.65 | 1.04 | 0.88 | 1.20 | — |
| — | 0.06 | 1.97 | 1.01 | +0.29 | 19.4% | 73.5 | 19.4% | -0.74 | 1.00 | 0.40 | 1.61 | — |
| — | 0.01 | 1.48 | 0.74 | +0.19 | 19.4% | 74 | 19.4% | -0.82 | 1.56 | 1.11 | 2.02 | — |
| — | 0.01 | 0.15 | 0.08 | +0.13 | 19.5% | 74.5 | 19.5% | -0.88 | 2.65 | 1.20 | 4.10 | — |
| — | 0.01 | 0.66 | 0.34 | +0.09 | 19.6% | 75 | 19.6% | -0.92 | 2.65 | 2.35 | 2.94 | — |
| — | 0.02 | 0.29 | 0.15 | +0.06 | 19.8% | 75.5 | 19.8% | -0.95 | 3.20 | 2.95 | 3.45 | — |
| — | — | 0.13 | — | +0.04 | 20.1% | 76 | 20.1% | -0.97 | 3.58 | 3.20 | 3.95 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 20.5% | 76.5 | 20.5% | -0.98 | 4.28 | 2.35 | 6.20 | — |
| — | — | 0.29 | — | +0.02 | 21.0% | 77 | 21.0% | -0.99 | 5.12 | 4.30 | 5.95 | — |
| — | — | 0.10 | — | +0.01 | 21.5% | 77.5 | 21.5% | -0.99 | 5.05 | 3.20 | 6.90 | — |
| 461 | — | 0.51 | — | +0.01 | 22.1% | 78 | 22.1% | -1.00 | 5.75 | 4.30 | 7.20 | 1 |
| — | — | 0.57 | — | +0.00 | 22.7% | 78.5 | 22.7% | -1.00 | 6.65 | 5.10 | 8.20 | — |
| — | — | 0.53 | — | +0.00 | 23.3% | 79 | 23.3% | -1.00 | 6.97 | 6.10 | 7.85 | — |
| — | — | 0.93 | — | +0.00 | 24.0% | 79.5 | 24.0% | -1.00 | 7.58 | 6.40 | 8.75 | — |
| — | — | 0.60 | — | +0.00 | 24.8% | 80 | 24.8% | -1.00 | 7.53 | 7.00 | 8.05 | — |
| — | — | 0.54 | — | +0.00 | 25.6% | 80.5 | 25.6% | -1.00 | 8.62 | 7.55 | 9.70 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 81 | 26.5% | -1.00 | 9.05 | 8.10 | 10.00 | — |
| — | — | 2.12 | — | +0.00 | 27.5% | 81.5 | 27.5% | -1.00 | 9.25 | 7.80 | 10.70 | — |
| — | — | 2.13 | — | +0.00 | 28.6% | 82 | 28.6% | -1.00 | 9.97 | 8.90 | 11.05 | — |
| — | — | 0.72 | — | +0.00 | 29.7% | 82.5 | 29.7% | -1.00 | 10.65 | 9.60 | 11.70 | — |
| — | — | 2.12 | — | +0.00 | 30.9% | 83 | 30.9% | -1.00 | 11.10 | 10.00 | 12.20 | — |
| — | — | 2.13 | — | +0.00 | 33.6% | 84 | 33.6% | -1.00 | 11.75 | 10.30 | 13.20 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 85 | 36.6% | -1.00 | 13.00 | 11.80 | 14.20 | — |
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.