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 | |
| — | 10.85 | 14.05 | 12.45 | +0.98 | 32.6% | 60 | 32.6% | -0.03 | — | — | 0.46 | — |
| — | 6.30 | 8.95 | 7.62 | +0.92 | 26.7% | 65 | 26.7% | -0.09 | 0.32 | 0.02 | 0.62 | — |
| — | 5.40 | 7.15 | 6.28 | +0.89 | 25.7% | 66 | 25.7% | -0.11 | 0.28 | 0.04 | 0.52 | — |
| — | 4.50 | 6.15 | 5.33 | +0.86 | 24.8% | 67 | 24.8% | -0.15 | 0.36 | 0.12 | 0.61 | — |
| — | 3.60 | 5.15 | 4.38 | +0.81 | 24.0% | 68 | 24.0% | -0.19 | 0.60 | 0.34 | 0.87 | — |
| — | 3.20 | 4.95 | 4.08 | +0.79 | 23.6% | 68.5 | 23.6% | -0.22 | 0.74 | 0.51 | 0.98 | — |
| — | 2.96 | 4.55 | 3.75 | +0.76 | 23.2% | 69 | 23.2% | -0.24 | 0.73 | 0.47 | 0.99 | — |
| — | 2.19 | 5.05 | 3.62 | +0.73 | 22.9% | 69.5 | 22.9% | -0.28 | — | — | 2.01 | — |
| — | 2.66 | 4.45 | 3.56 | +0.69 | 22.6% | 70 | 22.6% | -0.31 | 1.04 | 0.82 | 1.26 | — |
| — | 2.40 | 4.10 | 3.25 | +0.66 | 22.3% | 70.5 | 22.3% | -0.35 | 1.19 | 0.97 | 1.41 | — |
| — | 2.09 | 3.75 | 2.92 | +0.62 | 22.1% | 71 | 22.1% | -0.39 | 1.35 | 1.16 | 1.55 | — |
| — | 1.90 | 2.62 | 2.26 | +0.58 | 21.9% | 71.5 | 21.9% | -0.43 | 1.53 | 1.24 | 1.82 | — |
| — | 1.56 | 2.29 | 1.93 | +0.54 | 21.7% | 72 | 21.7% | -0.47 | 1.69 | 1.59 | 1.78 | — |
| — | 1.32 | 2.88 | 2.10 | +0.49 | 21.5% | 72.5 | 21.5% | -0.51 | 2.09 | 1.78 | 2.40 | — |
| — | 1.11 | 1.75 | 1.43 | +0.45 | 21.4% | 73 | 21.4% | -0.56 | 2.27 | 1.85 | 2.70 | — |
| — | 0.93 | 1.56 | 1.25 | +0.41 | 21.3% | 73.5 | 21.3% | -0.60 | 2.55 | 2.14 | 2.96 | — |
| — | 0.86 | 1.34 | 1.10 | +0.37 | 21.3% | 74 | 21.3% | -0.64 | 3.17 | 2.43 | 3.90 | — |
| — | 0.71 | 1.20 | 0.95 | +0.33 | 21.2% | 74.5 | 21.2% | -0.68 | 3.56 | 2.68 | 4.45 | — |
| — | 0.55 | 1.05 | 0.80 | +0.29 | 21.2% | 75 | 21.2% | -0.72 | 3.67 | 2.33 | 5.00 | — |
| — | 0.42 | 0.91 | 0.67 | +0.26 | 21.3% | 75.5 | 21.3% | -0.76 | 4.08 | 3.40 | 4.75 | — |
| — | 0.34 | 0.88 | 0.61 | +0.23 | 21.3% | 76 | 21.3% | -0.79 | 4.70 | 3.80 | 5.60 | — |
| — | 0.23 | 0.69 | 0.46 | +0.20 | 21.4% | 76.5 | 21.4% | -0.82 | 5.10 | 4.20 | 6.00 | — |
| — | 0.16 | 0.70 | 0.43 | +0.17 | 21.4% | 77 | 21.4% | -0.85 | 5.65 | 4.65 | 6.65 | — |
| — | 0.09 | 0.63 | 0.36 | +0.15 | 21.5% | 77.5 | 21.5% | -0.88 | 5.95 | 5.05 | 6.85 | — |
| — | 0.01 | 0.97 | 0.49 | +0.13 | 21.7% | 78 | 21.7% | -0.90 | 6.35 | 5.40 | 7.30 | — |
| — | — | 0.53 | — | +0.11 | 21.8% | 78.5 | 21.8% | -0.92 | 6.85 | 5.90 | 7.80 | — |
| — | — | 0.87 | — | +0.09 | 22.0% | 79 | 22.0% | -0.94 | 7.05 | 5.85 | 8.25 | — |
| — | 0.02 | 0.45 | 0.23 | +0.08 | 22.1% | 79.5 | 22.1% | -0.96 | 7.80 | 6.85 | 8.75 | — |
| — | — | 0.38 | — | +0.07 | 22.3% | 80 | 22.3% | -0.97 | 8.43 | 7.40 | 9.45 | — |
| — | — | 0.35 | — | +0.06 | 22.5% | 80.5 | 22.5% | -0.98 | 8.53 | 7.00 | 10.05 | — |
| — | — | 0.29 | — | +0.05 | 22.7% | 81 | 22.7% | -0.99 | 8.68 | 6.95 | 10.40 | — |
| — | — | 0.29 | — | +0.04 | 23.1% | 82 | 23.1% | -1.00 | 9.82 | 8.85 | 10.80 | — |
| — | — | 0.25 | — | +0.03 | 23.6% | 83 | 23.6% | -1.00 | 10.72 | 8.95 | 12.50 | — |
| — | — | 0.61 | — | +0.01 | 24.8% | 85 | 24.8% | -1.00 | 12.93 | 10.95 | 14.90 | — |
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.