Spot 72.14
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 13.15 | 12.32 | +0.99 | 49.0% | 60 | 49.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 9.10 | 11.55 | 10.32 | +0.98 | 45.2% | 62 | 45.2% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.20 | 10.55 | 9.38 | +0.98 | 42.8% | 63 | 42.8% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.65 | 9.60 | 8.62 | +0.97 | 40.2% | 64 | 40.2% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 6.55 | 8.55 | 7.55 | +0.96 | 37.7% | 65 | 37.7% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 5.20 | 6.85 | 6.03 | +0.94 | 35.4% | 66 | 35.4% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 5.30 | 6.40 | 5.85 | +0.92 | 33.5% | 67 | 33.5% | -0.08 | 0.15 | 0.14 | 0.16 | — |
| — | 4.40 | 4.55 | 4.47 | +0.88 | 32.1% | 68 | 32.1% | -0.12 | 0.23 | 0.22 | 0.24 | — |
| — | 3.25 | 3.85 | 3.55 | +0.82 | 31.1% | 69 | 31.1% | -0.18 | 0.37 | 0.36 | 0.38 | — |
| — | 2.64 | 2.90 | 2.77 | +0.74 | 30.6% | 70 | 30.6% | -0.26 | 0.59 | 0.58 | 0.60 | — |
| — | 2.13 | 2.21 | 2.17 | +0.64 | 30.6% | 71 | 30.6% | -0.36 | 0.90 | 0.89 | 0.91 | — |
| — | 1.59 | 1.63 | 1.61 | +0.53 | 30.8% | 72 | 30.8% | -0.47 | 1.34 | 1.32 | 1.37 | — |
| — | 1.13 | 1.17 | 1.15 | +0.43 | 31.2% | 73 | 31.2% | -0.58 | 1.90 | 1.87 | 1.93 | — |
| — | 0.79 | 0.81 | 0.80 | +0.33 | 31.7% | 74 | 31.7% | -0.67 | 2.56 | 2.52 | 2.59 | — |
| — | 0.54 | 0.56 | 0.55 | +0.25 | 32.1% | 75 | 32.1% | -0.76 | 3.23 | 3.05 | 3.40 | — |
| — | 0.35 | 0.38 | 0.36 | +0.18 | 32.4% | 76 | 32.4% | -0.83 | 4.40 | 4.05 | 4.75 | — |
| — | 0.24 | 0.25 | 0.24 | +0.13 | 33.0% | 77 | 33.0% | -0.88 | 5.08 | 4.95 | 5.20 | — |
| — | 0.16 | 0.18 | 0.17 | +0.09 | 34.0% | 78 | 34.0% | -0.92 | 5.83 | 5.60 | 6.05 | — |
| — | 0.11 | 0.13 | 0.12 | +0.07 | 35.3% | 79 | 35.3% | -0.94 | 7.03 | 6.45 | 7.60 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 36.9% | 80 | 36.9% | -0.96 | 7.92 | 7.65 | 8.20 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 38.7% | 81 | 38.7% | -0.97 | 8.57 | 7.35 | 9.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 40.7% | 82 | 40.7% | -0.98 | 9.62 | 8.75 | 10.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 42.8% | 83 | 42.8% | -0.98 | 11.03 | 10.55 | 11.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 44.8% | 84 | 44.8% | -0.99 | 11.80 | 11.00 | 12.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 46.7% | 85 | 46.7% | -0.99 | 12.57 | 11.65 | 13.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 48.6% | 86 | 48.6% | -0.99 | 13.68 | 12.65 | 14.70 | — |
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.