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 | |
| — | 13.35 | 14.80 | 14.07 | +0.93 | 30.7% | 59 | 30.7% | -0.07 | 0.43 | 0.24 | 0.63 | — |
| — | 11.15 | 13.15 | 12.15 | +0.91 | 29.2% | 61 | 29.2% | -0.10 | 0.35 | 0.16 | 0.55 | — |
| — | 8.75 | 12.65 | 10.70 | +0.87 | 27.9% | 63 | 27.9% | -0.13 | 0.56 | 0.36 | 0.75 | — |
| — | 7.70 | 9.80 | 8.75 | +0.83 | 26.7% | 65 | 26.7% | -0.17 | 0.88 | 0.71 | 1.04 | — |
| — | 6.60 | 7.80 | 7.20 | +0.77 | 25.7% | 67 | 25.7% | -0.23 | 1.24 | 1.00 | 1.48 | — |
| — | 5.90 | 6.95 | 6.42 | +0.74 | 25.3% | 68 | 25.3% | -0.27 | 0.94 | 0.15 | 1.73 | — |
| — | 5.20 | 6.25 | 5.72 | +0.70 | 24.9% | 69 | 24.9% | -0.31 | 1.81 | 0.02 | 3.60 | — |
| — | 4.60 | 6.15 | 5.38 | +0.66 | 24.5% | 70 | 24.5% | -0.35 | 2.08 | 1.78 | 2.39 | — |
| — | 2.84 | 6.60 | 4.72 | +0.62 | 24.2% | 71 | 24.2% | -0.39 | 2.58 | 1.77 | 3.40 | — |
| — | 2.13 | 5.95 | 4.04 | +0.57 | 23.9% | 72 | 23.9% | -0.44 | 2.67 | 2.18 | 3.15 | — |
| — | 2.83 | 5.00 | 3.92 | +0.52 | 23.6% | 73 | 23.6% | -0.49 | 2.93 | 1.36 | 4.50 | — |
| — | 2.48 | 3.20 | 2.84 | +0.48 | 23.4% | 74 | 23.4% | -0.54 | 4.20 | 2.54 | 5.85 | — |
| — | 2.03 | 3.05 | 2.54 | +0.43 | 23.2% | 75 | 23.2% | -0.59 | 4.40 | 4.05 | 4.75 | — |
| — | 1.65 | 2.28 | 1.97 | +0.38 | 23.0% | 76 | 23.0% | -0.64 | 5.00 | 4.60 | 5.40 | — |
| — | 1.32 | 2.35 | 1.83 | +0.34 | 22.9% | 77 | 22.9% | -0.69 | 5.85 | 5.30 | 6.40 | — |
| — | 1.04 | 1.66 | 1.35 | +0.30 | 22.8% | 78 | 22.8% | -0.74 | 6.62 | 6.05 | 7.20 | — |
| — | 0.25 | 3.35 | 1.80 | +0.26 | 22.7% | 79 | 22.7% | -0.79 | 7.12 | 6.15 | 8.10 | — |
| — | 0.62 | 1.41 | 1.01 | +0.22 | 22.7% | 80 | 22.7% | -0.83 | 8.30 | 7.60 | 9.00 | — |
| — | 0.64 | 1.04 | 0.84 | +0.19 | 22.7% | 81 | 22.7% | -0.86 | 9.18 | 8.30 | 10.05 | — |
| — | 0.50 | 1.09 | 0.80 | +0.16 | 22.7% | 82 | 22.7% | -0.90 | 10.10 | 9.20 | 11.00 | — |
| — | 0.21 | 0.59 | 0.40 | +0.10 | 22.9% | 85 | 22.9% | -0.97 | 12.95 | 12.05 | 13.85 | — |
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.