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 | |
| — | 11.85 | 13.65 | 12.75 | +0.93 | 46.0% | 60 | 46.0% | -0.07 | 0.31 | 0.30 | 0.32 | — |
| — | 8.65 | 10.30 | 9.47 | +0.85 | 44.1% | 64 | 44.1% | -0.15 | 0.79 | 0.77 | 0.80 | — |
| — | 8.15 | 9.45 | 8.80 | +0.82 | 43.9% | 65 | 43.9% | -0.18 | 0.97 | 0.95 | 0.99 | — |
| — | 7.20 | 8.05 | 7.62 | +0.79 | 43.7% | 66 | 43.7% | -0.22 | 1.20 | 1.18 | 1.21 | — |
| — | 6.45 | 7.15 | 6.80 | +0.75 | 43.6% | 67 | 43.6% | -0.25 | 1.46 | 1.44 | 1.47 | — |
| — | 5.75 | 6.40 | 6.08 | +0.71 | 43.5% | 68 | 43.5% | -0.29 | 1.76 | 1.74 | 1.78 | — |
| — | 5.15 | 5.65 | 5.40 | +0.67 | 43.5% | 69 | 43.5% | -0.33 | 2.11 | 2.09 | 2.13 | — |
| — | 4.75 | 5.05 | 4.90 | +0.63 | 43.6% | 70 | 43.6% | -0.37 | 2.51 | 2.49 | 2.53 | — |
| — | 4.30 | 4.80 | 4.55 | +0.59 | 43.7% | 71 | 43.7% | -0.42 | 2.95 | 2.93 | 2.97 | — |
| — | 3.85 | 3.95 | 3.90 | +0.54 | 43.8% | 72 | 43.8% | -0.46 | 3.45 | 3.40 | 3.50 | — |
| — | 3.40 | 3.45 | 3.42 | +0.50 | 44.0% | 73 | 44.0% | -0.50 | 4.00 | 3.95 | 4.05 | — |
| — | 2.99 | 3.05 | 3.02 | +0.46 | 44.2% | 74 | 44.2% | -0.55 | 4.55 | 4.45 | 4.65 | — |
| — | 2.61 | 2.65 | 2.63 | +0.42 | 44.3% | 75 | 44.3% | -0.59 | 5.30 | 5.00 | 5.60 | — |
| — | 2.27 | 2.31 | 2.29 | +0.38 | 44.5% | 76 | 44.5% | -0.63 | 5.90 | 5.75 | 6.05 | — |
| — | 1.97 | 2.01 | 1.99 | +0.34 | 44.6% | 77 | 44.6% | -0.66 | 6.55 | 6.10 | 7.00 | — |
| — | 1.71 | 1.73 | 1.72 | +0.31 | 44.7% | 78 | 44.7% | -0.70 | 7.28 | 6.80 | 7.75 | — |
| — | 1.47 | 1.50 | 1.49 | +0.27 | 44.8% | 79 | 44.8% | -0.73 | 8.22 | 7.90 | 8.55 | — |
| — | 1.26 | 1.29 | 1.27 | +0.24 | 45.0% | 80 | 45.0% | -0.76 | 8.65 | 8.35 | 8.95 | — |
| — | 1.08 | 1.11 | 1.09 | +0.22 | 45.2% | 81 | 45.2% | -0.79 | 9.72 | 9.35 | 10.10 | — |
| — | 0.93 | 0.96 | 0.94 | +0.19 | 45.4% | 82 | 45.4% | -0.82 | 10.55 | 9.30 | 11.80 | — |
| — | 0.80 | 0.82 | 0.81 | +0.17 | 45.6% | 83 | 45.6% | -0.84 | 11.43 | 10.85 | 12.00 | 74 |
| — | 0.68 | 0.71 | 0.69 | +0.15 | 46.0% | 84 | 46.0% | -0.86 | 11.93 | 11.00 | 12.85 | — |
| — | 0.59 | 0.61 | 0.60 | +0.13 | 46.3% | 85 | 46.3% | -0.88 | 13.15 | 11.90 | 14.40 | — |
| — | 0.51 | 0.53 | 0.52 | +0.12 | 46.7% | 86 | 46.7% | -0.90 | 14.30 | 13.65 | 14.95 | — |
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.