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 | |
| — | 13.75 | 16.15 | 14.95 | +0.94 | 31.2% | 58 | 31.2% | -0.06 | 0.48 | 0.17 | 0.79 | — |
| — | 11.95 | 13.95 | 12.95 | +0.92 | 29.6% | 60 | 29.6% | -0.08 | 0.45 | 0.26 | 0.64 | — |
| — | 10.05 | 12.30 | 11.18 | +0.89 | 28.2% | 62 | 28.2% | -0.11 | 0.56 | 0.38 | 0.75 | — |
| — | 8.70 | 10.35 | 9.53 | +0.85 | 26.9% | 64 | 26.9% | -0.15 | 0.79 | 0.59 | 0.99 | — |
| — | 6.65 | 8.65 | 7.65 | +0.80 | 25.8% | 66 | 25.8% | -0.20 | 1.09 | 0.89 | 1.30 | — |
| — | 5.80 | 7.90 | 6.85 | +0.77 | 25.3% | 67 | 25.3% | -0.23 | 1.30 | 1.08 | 1.52 | — |
| — | 5.10 | 7.10 | 6.10 | +0.73 | 24.9% | 68 | 24.9% | -0.27 | 1.53 | 1.30 | 1.77 | — |
| — | 5.00 | 6.35 | 5.67 | +0.70 | 24.4% | 69 | 24.4% | -0.31 | 1.84 | 1.63 | 2.06 | — |
| — | 4.45 | 5.30 | 4.88 | +0.65 | 24.1% | 70 | 24.1% | -0.36 | 2.15 | 1.80 | 2.49 | — |
| — | 3.10 | 4.55 | 3.83 | +0.61 | 23.8% | 71 | 23.8% | -0.40 | 2.53 | 2.21 | 2.85 | — |
| — | 2.90 | 3.90 | 3.40 | +0.56 | 23.5% | 72 | 23.5% | -0.45 | 3.08 | 2.61 | 3.55 | — |
| — | 1.71 | 3.45 | 2.58 | +0.51 | 23.2% | 73 | 23.2% | -0.50 | 3.25 | 2.30 | 4.20 | — |
| — | 2.25 | 2.76 | 2.50 | +0.46 | 23.0% | 74 | 23.0% | -0.56 | 4.35 | 3.70 | 5.00 | — |
| — | 1.81 | 2.48 | 2.15 | +0.41 | 22.8% | 75 | 22.8% | -0.61 | 4.60 | 4.20 | 5.00 | — |
| — | 1.40 | 2.09 | 1.75 | +0.37 | 22.7% | 76 | 22.7% | -0.66 | 5.33 | 4.85 | 5.80 | — |
| — | 1.28 | 1.80 | 1.54 | +0.32 | 22.6% | 77 | 22.6% | -0.71 | 5.90 | 4.80 | 7.00 | — |
| — | 0.98 | 1.53 | 1.25 | +0.28 | 22.5% | 78 | 22.5% | -0.75 | 6.42 | 5.50 | 7.35 | — |
| — | 0.81 | 1.31 | 1.06 | +0.24 | 22.5% | 79 | 22.5% | -0.80 | 7.67 | 6.80 | 8.55 | — |
| — | 0.49 | 0.96 | 0.72 | +0.18 | 22.5% | 81 | 22.5% | -0.88 | 9.22 | 8.15 | 10.30 | — |
| — | 0.41 | 0.83 | 0.62 | +0.15 | 22.5% | 82 | 22.5% | -0.91 | 10.05 | 8.85 | 11.25 | — |
| — | 0.10 | 0.51 | 0.30 | +0.09 | 22.7% | 85 | 22.7% | -0.99 | 12.90 | 10.95 | 14.85 | — |
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.