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 | |
| — | 10.45 | 13.80 | 12.12 | +1.00 | 36.3% | 60 | 36.3% | -0.00 | — | — | 0.07 | — |
| — | 6.50 | 9.80 | 8.15 | +0.99 | 30.7% | 64 | 30.7% | -0.01 | — | — | 0.51 | — |
| — | 5.70 | 8.80 | 7.25 | +0.98 | 29.3% | 65 | 29.3% | -0.02 | — | — | 0.39 | — |
| — | 4.60 | 7.80 | 6.20 | +0.97 | 28.0% | 66 | 28.0% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 3.95 | 5.55 | 4.75 | +0.95 | 26.5% | 67 | 26.5% | -0.05 | 0.18 | 0.02 | 0.34 | — |
| — | 3.10 | 4.60 | 3.85 | +0.91 | 24.9% | 68 | 24.9% | -0.09 | — | — | 0.42 | — |
| — | 2.84 | 3.65 | 3.25 | +0.86 | 23.3% | 69 | 23.3% | -0.14 | 0.24 | 0.01 | 0.47 | — |
| — | 2.45 | 4.90 | 3.67 | +0.82 | 22.6% | 69.5 | 22.6% | -0.18 | 0.28 | 0.20 | 0.37 | — |
| — | 2.04 | 2.74 | 2.39 | +0.78 | 21.8% | 70 | 21.8% | -0.22 | 0.30 | 0.01 | 0.59 | — |
| — | 1.66 | 2.33 | 2.00 | +0.73 | 21.1% | 70.5 | 21.1% | -0.28 | — | — | 0.68 | — |
| — | 1.31 | 2.73 | 2.02 | +0.67 | 20.6% | 71 | 20.6% | -0.34 | 0.68 | 0.38 | 0.97 | — |
| — | 1.00 | 2.15 | 1.57 | +0.60 | 20.1% | 71.5 | 20.1% | -0.41 | 0.67 | 0.01 | 1.33 | — |
| — | 0.66 | 1.28 | 0.97 | +0.52 | 19.8% | 72 | 19.8% | -0.48 | 0.91 | 0.82 | 1.00 | — |
| — | 0.39 | 0.88 | 0.64 | +0.45 | 19.5% | 72.5 | 19.5% | -0.56 | 1.32 | 1.04 | 1.60 | — |
| — | — | 0.79 | — | +0.37 | 19.5% | 73 | 19.5% | -0.64 | 1.93 | 1.29 | 2.56 | — |
| — | 0.25 | 1.20 | 0.72 | +0.30 | 19.5% | 73.5 | 19.5% | -0.71 | 1.92 | 1.57 | 2.26 | — |
| — | — | 0.46 | — | +0.24 | 19.6% | 74 | 19.6% | -0.77 | 2.74 | 1.73 | 3.75 | — |
| 16 | 0.08 | 0.38 | 0.23 | +0.19 | 19.8% | 74.5 | 19.8% | -0.83 | 2.10 | 0.69 | 3.50 | 22 |
| 29 | 0.01 | 0.47 | 0.24 | +0.14 | 20.1% | 75 | 20.1% | -0.87 | 3.12 | 2.53 | 3.70 | 2,004 |
| 31 | — | 0.38 | — | +0.11 | 20.4% | 75.5 | 20.4% | -0.91 | 3.79 | 2.63 | 4.95 | 6 |
| 26 | 0.01 | 0.22 | 0.12 | +0.08 | 20.7% | 76 | 20.7% | -0.94 | 4.41 | 2.87 | 5.95 | 301 |
| 69 | — | 0.15 | — | +0.06 | 21.0% | 76.5 | 21.0% | -0.96 | 4.58 | 4.10 | 5.05 | — |
| — | — | 0.17 | — | +0.04 | 21.3% | 77 | 21.3% | -0.98 | 5.38 | 4.60 | 6.15 | — |
| — | — | 0.55 | — | +0.03 | 21.6% | 77.5 | 21.6% | -0.99 | 5.25 | 3.55 | 6.95 | — |
| — | — | 0.14 | — | +0.02 | 22.0% | 78 | 22.0% | -1.00 | 5.47 | 4.00 | 6.95 | — |
| — | — | 0.11 | — | +0.01 | 22.3% | 78.5 | 22.3% | -1.00 | 6.03 | 4.50 | 7.55 | — |
| — | — | 0.12 | — | +0.01 | 22.7% | 79 | 22.7% | -1.00 | 6.53 | 5.00 | 8.05 | — |
| — | — | 0.44 | — | +0.01 | 23.0% | 79.5 | 23.0% | -1.00 | 7.08 | 5.60 | 8.55 | — |
| — | — | 0.32 | — | +0.01 | 23.4% | 80 | 23.4% | -1.00 | 8.03 | 6.80 | 9.25 | — |
| — | — | 0.62 | — | +0.00 | 23.9% | 80.5 | 23.9% | -1.00 | 8.22 | 6.65 | 9.80 | — |
| — | — | 0.56 | — | +0.00 | 24.3% | 81 | 24.3% | -1.00 | 8.93 | 7.80 | 10.05 | — |
| — | — | 0.62 | — | +0.00 | 24.9% | 81.5 | 24.9% | -1.00 | 9.28 | 7.60 | 10.95 | — |
| — | — | 0.55 | — | +0.00 | 25.4% | 82 | 25.4% | -1.00 | 9.68 | 8.10 | 11.25 | — |
| — | — | 0.75 | — | +0.00 | 26.1% | 82.5 | 26.1% | -1.00 | 10.43 | 9.30 | 11.55 | — |
| — | — | 0.75 | — | +0.00 | 26.7% | 83 | 26.7% | -1.00 | 10.68 | 9.10 | 12.25 | — |
| — | — | 0.75 | — | +0.00 | 28.2% | 84 | 28.2% | -1.00 | 11.53 | 10.10 | 12.95 | — |
| — | — | 0.75 | — | +0.00 | 30.0% | 85 | 30.0% | -1.00 | 12.70 | 11.10 | 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.