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 | |
| — | 13.45 | 14.90 | 14.18 | +0.92 | 29.2% | 59 | 29.2% | -0.09 | 0.51 | 0.22 | 0.79 | — |
| — | 11.65 | 13.05 | 12.35 | +0.90 | 27.8% | 61 | 27.8% | -0.12 | 0.59 | 0.41 | 0.78 | — |
| — | 9.75 | 11.25 | 10.50 | +0.86 | 26.7% | 63 | 26.7% | -0.16 | 0.85 | 0.68 | 1.03 | — |
| — | 8.45 | 10.40 | 9.43 | +0.81 | 25.7% | 65 | 25.7% | -0.20 | 1.14 | 0.90 | 1.38 | — |
| — | 6.90 | 8.10 | 7.50 | +0.76 | 24.8% | 67 | 24.8% | -0.26 | 1.67 | 1.42 | 1.91 | — |
| — | 6.20 | 7.35 | 6.78 | +0.72 | 24.5% | 68 | 24.5% | -0.30 | 1.83 | 1.49 | 2.18 | — |
| — | 5.50 | 6.55 | 6.03 | +0.69 | 24.1% | 69 | 24.1% | -0.33 | 2.15 | 1.82 | 2.48 | — |
| — | 5.10 | 5.85 | 5.47 | +0.65 | 23.9% | 70 | 23.9% | -0.37 | 3.27 | 2.40 | 4.15 | — |
| — | 4.55 | 5.45 | 5.00 | +0.61 | 23.6% | 71 | 23.6% | -0.41 | 2.60 | 0.96 | 4.25 | — |
| — | 3.80 | 4.80 | 4.30 | +0.57 | 23.4% | 72 | 23.4% | -0.45 | 3.25 | 2.85 | 3.65 | — |
| — | 3.25 | 4.10 | 3.67 | +0.52 | 23.2% | 73 | 23.2% | -0.49 | 3.90 | 1.90 | 5.90 | — |
| — | 1.94 | 4.55 | 3.25 | +0.48 | 23.1% | 74 | 23.1% | -0.54 | 4.28 | 3.90 | 4.65 | — |
| — | 2.45 | 3.10 | 2.77 | +0.44 | 22.9% | 75 | 22.9% | -0.58 | 4.47 | 3.75 | 5.20 | — |
| — | 1.99 | 2.67 | 2.33 | +0.40 | 22.8% | 76 | 22.8% | -0.62 | 5.60 | 5.10 | 6.10 | — |
| — | 1.66 | 2.33 | 2.00 | +0.36 | 22.8% | 77 | 22.8% | -0.66 | 6.17 | 5.70 | 6.65 | — |
| — | 1.36 | 2.03 | 1.70 | +0.32 | 22.7% | 78 | 22.7% | -0.70 | 7.08 | 6.45 | 7.70 | — |
| — | 1.31 | 1.77 | 1.54 | +0.29 | 22.7% | 79 | 22.7% | -0.73 | 7.85 | 7.20 | 8.50 | — |
| — | 1.04 | 1.50 | 1.27 | +0.25 | 22.7% | 80 | 22.7% | -0.76 | 8.53 | 7.85 | 9.20 | — |
| — | 0.28 | 0.79 | 0.54 | +0.13 | 23.1% | 85 | 23.1% | -0.90 | 13.03 | 12.30 | 13.75 | — |
| — | 0.17 | 0.55 | 0.36 | +0.07 | 23.8% | 90 | 23.8% | -0.99 | 18.02 | 17.20 | 18.85 | — |
| — | — | 0.43 | — | +0.03 | 24.7% | 95 | 24.7% | -1.00 | 22.88 | 21.50 | 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.