Spot 71.89
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 13.70 | 12.15 | +1.00 | 40.3% | 60 | 40.3% | -0.00 | — | — | 0.15 | — |
| — | 7.45 | 9.70 | 8.57 | +1.00 | 31.5% | 64 | 31.5% | -0.00 | — | — | 0.11 | — |
| — | 6.00 | 8.50 | 7.25 | +1.00 | 29.7% | 65 | 29.7% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 7.50 | 6.25 | +1.00 | 28.1% | 66 | 28.1% | -0.00 | — | — | 0.12 | — |
| — | 4.15 | 6.50 | 5.33 | +1.00 | 26.8% | 67 | 26.8% | -0.00 | — | — | 0.05 | — |
| — | 3.60 | 5.55 | 4.58 | +0.98 | 25.8% | 68 | 25.8% | -0.02 | — | — | 0.04 | — |
| — | 1.75 | 4.40 | 3.08 | +0.96 | 24.9% | 69 | 24.9% | -0.04 | — | — | 0.11 | — |
| — | 1.20 | 3.80 | 2.50 | +0.93 | 24.2% | 69.5 | 24.2% | -0.07 | — | — | 0.30 | — |
| — | 1.63 | 2.43 | 2.03 | +0.89 | 23.5% | 70 | 23.5% | -0.11 | — | — | 0.41 | — |
| — | 0.95 | 2.17 | 1.56 | +0.83 | 22.8% | 70.5 | 22.8% | -0.18 | 0.21 | 0.04 | 0.38 | — |
| — | 0.38 | 1.53 | 0.95 | +0.74 | 22.3% | 71 | 22.3% | -0.26 | 0.28 | 0.07 | 0.50 | — |
| — | 0.10 | 1.23 | 0.67 | +0.63 | 22.1% | 71.5 | 22.1% | -0.37 | 0.42 | 0.21 | 0.64 | — |
| — | 0.21 | 0.87 | 0.54 | +0.52 | 22.0% | 72 | 22.0% | -0.49 | 0.67 | 0.49 | 0.85 | — |
| — | 0.20 | 0.56 | 0.38 | +0.39 | 22.3% | 72.5 | 22.3% | -0.61 | 1.03 | 0.73 | 1.34 | — |
| — | 0.03 | 0.34 | 0.18 | +0.29 | 22.8% | 73 | 22.8% | -0.72 | 1.18 | 0.84 | 1.51 | — |
| — | 0.01 | 0.25 | 0.13 | +0.20 | 23.5% | 73.5 | 23.5% | -0.80 | 1.67 | 1.32 | 2.01 | — |
| — | — | 0.33 | — | +0.14 | 24.5% | 74 | 24.5% | -0.87 | 2.28 | 1.76 | 2.80 | — |
| — | — | 0.30 | — | +0.09 | 25.5% | 74.5 | 25.5% | -0.91 | 3.09 | 2.23 | 3.95 | — |
| — | — | 0.11 | — | +0.07 | 26.6% | 75 | 26.6% | -0.94 | 3.38 | 1.85 | 4.90 | — |
| — | — | 0.09 | — | +0.05 | 27.6% | 75.5 | 27.6% | -0.96 | 3.52 | 2.43 | 4.60 | — |
| — | — | 0.24 | — | +0.03 | 28.6% | 76 | 28.6% | -0.98 | 4.10 | 3.60 | 4.60 | — |
| — | — | 0.02 | — | +0.02 | 29.7% | 76.5 | 29.7% | -0.98 | 4.85 | 4.10 | 5.60 | — |
| — | — | 0.08 | — | +0.02 | 31.3% | 77 | 31.3% | -0.99 | 5.28 | 4.10 | 6.45 | — |
| — | — | 0.02 | — | +0.02 | 33.1% | 77.5 | 33.1% | -0.99 | 5.97 | 4.60 | 7.35 | — |
| — | — | 0.02 | — | +0.01 | 34.7% | 78 | 34.7% | -0.99 | 6.22 | 5.00 | 7.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 36.2% | 78.5 | 36.2% | -1.00 | 6.28 | 5.60 | 6.95 | — |
| — | — | 0.02 | — | +0.01 | 37.6% | 79 | 37.6% | -1.00 | 7.08 | 6.10 | 8.05 | — |
| — | — | 0.02 | — | +0.01 | 38.8% | 79.5 | 38.8% | -1.00 | 7.53 | 6.55 | 8.50 | — |
| — | — | 0.02 | — | +0.01 | 40.0% | 80 | 40.0% | -1.00 | 8.43 | 7.15 | 9.70 | — |
| — | — | 0.02 | — | +0.00 | 41.2% | 80.5 | 41.2% | -1.00 | 8.22 | 6.50 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 42.5% | 81 | 42.5% | -1.00 | 9.05 | 7.80 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 43.8% | 81.5 | 43.8% | -1.00 | 9.30 | 7.80 | 10.80 | — |
| 3 | — | 0.02 | — | +0.00 | 45.2% | 82 | 45.2% | -1.00 | 9.65 | 8.00 | 11.30 | — |
| — | — | 0.02 | — | +0.00 | 46.7% | 82.5 | 46.7% | -1.00 | 10.28 | 8.60 | 11.95 | — |
| — | — | 0.02 | — | +0.00 | 48.2% | 83 | 48.2% | -1.00 | 10.62 | 8.95 | 12.30 | — |
| — | — | 0.02 | — | +0.00 | 51.5% | 84 | 51.5% | -1.00 | 11.62 | 9.95 | 13.30 | — |
| — | — | 0.52 | — | +0.00 | 54.8% | 85 | 54.8% | -1.00 | 12.62 | 10.95 | 14.30 | — |
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.