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 | |
| — | 11.60 | 13.85 | 12.72 | +1.00 | 33.4% | 60 | 33.4% | -0.02 | 0.10 | 0.03 | 0.16 | — |
| — | 6.70 | 8.20 | 7.45 | +0.99 | 27.3% | 65 | 27.3% | -0.07 | 0.16 | 0.01 | 0.31 | — |
| — | 6.50 | 7.10 | 6.80 | +0.97 | 26.3% | 66 | 26.3% | -0.09 | — | — | 2.38 | — |
| — | 5.60 | 7.85 | 6.72 | +0.93 | 25.4% | 67 | 25.4% | -0.12 | 0.28 | 0.12 | 0.44 | — |
| — | 4.70 | 5.30 | 5.00 | +0.87 | 24.6% | 68 | 24.6% | -0.16 | 0.37 | 0.25 | 0.49 | — |
| — | 3.85 | 4.50 | 4.17 | +0.80 | 23.9% | 69 | 23.9% | -0.21 | 0.59 | 0.46 | 0.73 | — |
| — | 3.15 | 3.60 | 3.38 | +0.73 | 23.3% | 70 | 23.3% | -0.28 | 0.76 | 0.62 | 0.89 | — |
| — | 2.41 | 2.94 | 2.67 | +0.64 | 22.7% | 71 | 22.7% | -0.36 | 1.14 | 0.96 | 1.32 | — |
| — | 0.01 | 4.10 | 2.06 | +0.55 | 22.3% | 72 | 22.3% | -0.45 | 1.42 | 1.22 | 1.61 | — |
| — | 1.11 | 3.60 | 2.35 | +0.46 | 22.0% | 73 | 22.0% | -0.55 | 1.89 | 1.68 | 2.10 | — |
| — | 0.88 | 1.22 | 1.05 | +0.37 | 21.7% | 74 | 21.7% | -0.64 | 2.44 | 2.20 | 2.69 | — |
| — | 0.62 | 0.87 | 0.74 | +0.29 | 21.6% | 75 | 21.6% | -0.73 | 3.20 | 2.85 | 3.55 | — |
| — | 0.28 | 0.66 | 0.47 | +0.21 | 21.5% | 76 | 21.5% | -0.81 | 3.95 | 3.60 | 4.30 | — |
| — | 0.13 | 0.61 | 0.37 | +0.16 | 21.5% | 77 | 21.5% | -0.87 | 4.88 | 4.55 | 5.20 | — |
| — | 0.03 | 0.38 | 0.20 | +0.11 | 21.6% | 78 | 21.6% | -0.92 | 5.80 | 3.80 | 7.80 | — |
| — | 0.01 | 0.20 | 0.10 | +0.08 | 21.8% | 79 | 21.8% | -0.95 | 6.85 | 6.30 | 7.40 | — |
| — | 0.10 | 0.21 | 0.15 | +0.05 | 22.0% | 80 | 22.0% | -0.98 | 7.25 | 5.75 | 8.75 | — |
| — | 0.01 | 0.20 | 0.10 | +0.04 | 22.3% | 81 | 22.3% | -0.99 | 8.75 | 8.20 | 9.30 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 22.7% | 82 | 22.7% | -1.00 | 9.85 | 8.00 | 11.70 | — |
| — | — | 2.17 | — | +0.02 | 23.1% | 83 | 23.1% | -1.00 | 10.70 | 8.75 | 12.65 | — |
| — | — | 0.21 | — | +0.01 | 23.5% | 84 | 23.5% | -1.00 | 11.70 | 10.60 | 12.80 | — |
| — | — | 0.14 | — | +0.01 | 24.0% | 85 | 24.0% | -1.00 | 12.95 | 11.25 | 14.65 | — |
| — | — | 2.14 | — | +0.01 | 24.6% | 86 | 24.6% | -1.00 | 13.95 | 12.25 | 15.65 | — |
| — | — | 2.14 | — | +0.00 | 25.1% | 87 | 25.1% | -1.00 | 14.95 | 13.25 | 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.