Spot 75.23
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.30 | 9.45 | 7.38 | +0.92 | 28.6% | 68 | 28.6% | -0.11 | — | — | 1.79 | — |
| — | 4.35 | 8.45 | 6.40 | +0.89 | 27.9% | 69 | 27.9% | -0.14 | — | — | 1.13 | — |
| 3 | 3.40 | 7.60 | 5.50 | +0.85 | 27.1% | 70 | 27.1% | -0.18 | 0.67 | 0.02 | 1.31 | 48 |
| — | 2.38 | 6.75 | 4.57 | +0.80 | 26.4% | 71 | 26.4% | -0.23 | 0.73 | 0.02 | 1.45 | — |
| — | 2.15 | 6.35 | 4.25 | +0.77 | 26.0% | 71.5 | 26.0% | -0.26 | — | — | 2.58 | — |
| — | 1.78 | 5.95 | 3.87 | +0.74 | 25.6% | 72 | 25.6% | -0.29 | — | — | 2.70 | — |
| — | 1.42 | 4.85 | 3.13 | +0.71 | 25.2% | 72.5 | 25.2% | -0.32 | — | — | 2.72 | — |
| — | 1.06 | 4.50 | 2.78 | +0.67 | 24.8% | 73 | — | — | — | — | 3.15 | — |
| — | 0.89 | 5.00 | 2.94 | — | — | 73.5 | 24.5% | -0.40 | — | — | 4.00 | — |
| — | 0.57 | 3.60 | 2.08 | +0.59 | 24.2% | 74 | 24.2% | -0.44 | — | — | 3.40 | — |
| — | 0.01 | 5.00 | 2.50 | +0.55 | 23.8% | 74.5 | 23.8% | -0.48 | — | — | 3.95 | — |
| — | 0.02 | 3.75 | 1.89 | +0.51 | 23.5% | 75 | — | — | 2.88 | 0.81 | 4.95 | — |
| — | — | 3.55 | — | +0.46 | 23.3% | 75.5 | 23.3% | -0.56 | 2.10 | 0.10 | 4.10 | — |
| — | — | 3.30 | — | +0.42 | 23.0% | 76 | 23.0% | -0.60 | 2.45 | 0.50 | 4.40 | — |
| — | — | 3.15 | — | +0.38 | 22.8% | 76.5 | 22.8% | -0.64 | 2.77 | 0.83 | 4.70 | — |
| — | — | 2.99 | — | +0.34 | 22.6% | 77 | 22.6% | -0.68 | 3.06 | 1.13 | 5.00 | — |
| — | 0.28 | 2.62 | 1.45 | +0.30 | 22.4% | 77.5 | 22.4% | -0.72 | 3.35 | 1.30 | 5.40 | — |
| — | — | 2.48 | — | +0.27 | 22.3% | 78 | 22.3% | -0.75 | 3.75 | 1.75 | 5.75 | — |
| — | — | 2.64 | — | +0.23 | 22.2% | 78.5 | 22.2% | -0.78 | 4.12 | 2.10 | 6.15 | — |
| — | — | 2.57 | — | +0.20 | 22.1% | 79 | 22.1% | -0.81 | 4.58 | 2.55 | 6.60 | — |
| — | — | 2.50 | — | +0.17 | 22.1% | 79.5 | 22.1% | -0.84 | 4.97 | 2.95 | 7.00 | — |
| — | — | 2.16 | — | +0.15 | 22.1% | 80 | 22.1% | -0.86 | 5.47 | 3.50 | 7.45 | — |
| — | — | 2.41 | — | +0.13 | 22.2% | 80.5 | 22.2% | -0.88 | 5.88 | 3.80 | 7.95 | — |
| — | — | 1.63 | — | +0.11 | 22.3% | 81 | 22.3% | -0.90 | 6.33 | 4.35 | 8.30 | — |
| — | — | 2.34 | — | +0.09 | 22.5% | 81.5 | 22.5% | -0.92 | 6.80 | 4.75 | 8.85 | — |
| — | — | 4.80 | — | +0.08 | 22.7% | 82 | 22.7% | -0.93 | 7.05 | 5.20 | 8.90 | — |
| — | — | 2.30 | — | +0.07 | 23.0% | 82.5 | 23.0% | -0.94 | 7.60 | 5.35 | 9.85 | — |
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.