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 | |
| — | 11.40 | 13.75 | 12.57 | +1.00 | 36.8% | 60 | 36.8% | -0.00 | — | — | 0.93 | — |
| — | 6.75 | 10.70 | 8.72 | +1.00 | 30.2% | 64 | 30.2% | -0.02 | — | — | 2.17 | — |
| — | 5.95 | 8.75 | 7.35 | +1.00 | 28.7% | 65 | 28.7% | -0.02 | — | — | 2.19 | — |
| — | 4.75 | 8.70 | 6.72 | +1.00 | 27.2% | 66 | 27.2% | -0.04 | — | — | 2.22 | — |
| — | 3.75 | 7.70 | 5.72 | +1.00 | 25.8% | 67 | 25.8% | -0.06 | 0.20 | 0.03 | 0.38 | — |
| — | 4.35 | 5.05 | 4.70 | +0.99 | 24.6% | 68 | 24.6% | -0.09 | 0.14 | 0.03 | 0.26 | — |
| — | 2.95 | 4.65 | 3.80 | +0.96 | 23.5% | 69 | 23.5% | -0.14 | 0.86 | 0.01 | 1.71 | — |
| — | 2.31 | 5.00 | 3.65 | +0.92 | 23.0% | 69.5 | 23.0% | -0.18 | 1.38 | 0.25 | 2.50 | — |
| — | 1.88 | 4.90 | 3.39 | +0.88 | 22.6% | 70 | 22.6% | -0.22 | 0.43 | 0.21 | 0.65 | — |
| — | 2.13 | 2.82 | 2.48 | +0.81 | 22.3% | 70.5 | 22.3% | -0.27 | 0.55 | 0.31 | 0.78 | — |
| — | 1.75 | 2.42 | 2.08 | +0.74 | 22.1% | 71 | 22.1% | -0.32 | 0.57 | 0.25 | 0.89 | — |
| — | 1.40 | 3.80 | 2.60 | +0.66 | 21.8% | 71.5 | 21.8% | -0.39 | 0.64 | 0.41 | 0.86 | — |
| — | 1.08 | 1.71 | 1.40 | +0.57 | 21.7% | 72 | 21.7% | -0.45 | 0.94 | 0.01 | 1.88 | — |
| — | 0.81 | 1.42 | 1.11 | +0.49 | 21.6% | 72.5 | 21.6% | -0.52 | 1.19 | 0.86 | 1.51 | — |
| — | 0.58 | 3.05 | 1.81 | +0.42 | 21.5% | 73 | 21.5% | -0.59 | — | — | 3.80 | — |
| — | 0.01 | 2.85 | 1.43 | +0.36 | 21.5% | 73.5 | 21.5% | -0.65 | 1.62 | 1.32 | 1.92 | — |
| — | 0.25 | 0.84 | 0.55 | +0.30 | 21.5% | 74 | 21.5% | -0.71 | 1.96 | 1.64 | 2.28 | — |
| — | 0.13 | 0.51 | 0.32 | +0.24 | 21.5% | 74.5 | 21.5% | -0.77 | 3.02 | 1.44 | 4.60 | — |
| — | 0.02 | 0.61 | 0.32 | +0.20 | 21.5% | 75 | 21.5% | -0.82 | 2.80 | 2.45 | 3.15 | — |
| — | — | 2.41 | — | +0.16 | 21.6% | 75.5 | 21.6% | -0.86 | 3.63 | 2.26 | 5.00 | — |
| — | — | 0.27 | — | +0.12 | 21.7% | 76 | 21.7% | -0.89 | 3.73 | 3.40 | 4.05 | — |
| — | 0.02 | 0.23 | 0.12 | +0.10 | 21.8% | 76.5 | 21.8% | -0.92 | 4.20 | 3.85 | 4.55 | — |
| — | 0.01 | 2.27 | 1.14 | +0.07 | 22.0% | 77 | 22.0% | -0.94 | 4.67 | 4.35 | 5.00 | — |
| — | — | 0.18 | — | +0.06 | 22.1% | 77.5 | 22.1% | -0.96 | 5.17 | 4.85 | 5.50 | — |
| — | 0.01 | 0.16 | 0.09 | +0.04 | 22.4% | 78 | 22.4% | -0.97 | 5.65 | 5.15 | 6.15 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 22.6% | 78.5 | 22.6% | -0.98 | 6.47 | 5.75 | 7.20 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 22.9% | 79 | 22.9% | -0.99 | 6.97 | 6.10 | 7.85 | — |
| — | — | 2.20 | — | +0.02 | 23.2% | 79.5 | 23.2% | -0.99 | 7.40 | 5.60 | 9.20 | — |
| — | — | 2.19 | — | +0.01 | 23.6% | 80 | 23.6% | -1.00 | 7.85 | 7.10 | 8.60 | — |
| — | — | 0.37 | — | +0.01 | 24.0% | 80.5 | 24.0% | -1.00 | 8.35 | 7.40 | 9.30 | — |
| — | — | 0.34 | — | +0.01 | 24.4% | 81 | 24.4% | -1.00 | 9.10 | 7.50 | 10.70 | — |
| — | — | 0.57 | — | +0.01 | 24.8% | 81.5 | 24.8% | -1.00 | 9.62 | 8.55 | 10.70 | — |
| — | — | 2.17 | — | +0.01 | 25.3% | 82 | 25.3% | -1.00 | 9.72 | 7.75 | 11.70 | — |
| — | — | 2.17 | — | +0.00 | 25.9% | 82.5 | 25.9% | -1.00 | 10.45 | 9.70 | 11.20 | — |
| — | — | 2.17 | — | +0.00 | 26.5% | 83 | 26.5% | -1.00 | 11.10 | 9.65 | 12.55 | — |
| — | — | 2.17 | — | +0.00 | 27.7% | 84 | 27.7% | -1.00 | 11.75 | 9.80 | 13.70 | — |
| — | — | 0.56 | — | +0.00 | 29.1% | 85 | 29.1% | -1.00 | 12.72 | 10.75 | 14.70 | — |
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.