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 | |
| — | 5.15 | 9.15 | 7.15 | +0.99 | 28.3% | 68 | 28.3% | -0.01 | — | — | 2.15 | — |
| — | 4.15 | 8.15 | 6.15 | +0.98 | 27.0% | 69 | 27.0% | -0.02 | — | — | 2.17 | — |
| — | 4.45 | 7.65 | 6.05 | +0.97 | 26.3% | 69.5 | 26.3% | -0.03 | — | — | 1.50 | — |
| — | 3.35 | 7.35 | 5.35 | +0.96 | 25.6% | 70 | 25.6% | -0.04 | — | — | 1.41 | — |
| — | 2.69 | 6.75 | 4.72 | — | — | 70.5 | — | — | — | — | 1.49 | — |
| — | 2.30 | 6.35 | 4.33 | — | — | 71 | 24.2% | -0.07 | — | — | 1.47 | — |
| — | 1.73 | 5.85 | 3.79 | +0.90 | 23.4% | 71.5 | 23.4% | -0.10 | 0.68 | 0.05 | 1.31 | — |
| — | 1.25 | 5.20 | 3.23 | — | — | 72 | 22.6% | -0.13 | 1.16 | 0.03 | 2.29 | — |
| — | 0.79 | 5.00 | 2.90 | — | — | 72.5 | 21.8% | -0.17 | — | — | 2.34 | — |
| — | 0.48 | 4.50 | 2.49 | — | — | 73 | — | — | 0.91 | 0.05 | 1.77 | — |
| — | 0.01 | 4.15 | 2.08 | — | — | 73.5 | — | — | — | — | 2.51 | — |
| — | — | 3.55 | — | +0.65 | 19.5% | 74 | 19.5% | -0.35 | — | — | 2.27 | — |
| — | — | 2.94 | — | — | — | 74.5 | 19.0% | -0.43 | 1.37 | 0.35 | 2.39 | — |
| — | 0.08 | 2.81 | 1.45 | +0.50 | 18.6% | 75 | 18.6% | -0.51 | — | — | 2.39 | — |
| — | 0.25 | 2.48 | 1.36 | +0.41 | 18.4% | 75.5 | 18.4% | -0.60 | — | — | 2.95 | — |
| — | — | 2.16 | — | +0.33 | 18.5% | 76 | 18.5% | -0.68 | — | — | 3.10 | — |
| — | 0.02 | 1.81 | 0.92 | — | — | 76.5 | 18.7% | -0.75 | — | — | 3.60 | — |
| — | — | 2.28 | — | +0.19 | 19.1% | 77 | — | — | 2.09 | 0.08 | 4.10 | — |
| — | — | 2.65 | — | +0.14 | 19.5% | 77.5 | 19.5% | -0.87 | 2.52 | 0.50 | 4.55 | — |
| — | — | 1.66 | — | +0.10 | 20.1% | 78 | 20.1% | -0.91 | 3.00 | 1.09 | 4.90 | — |
| — | — | 1.53 | — | — | — | 78.5 | 20.6% | -0.94 | 3.38 | 1.35 | 5.40 | — |
| — | 0.02 | 2.17 | 1.09 | +0.05 | 21.1% | 79 | 21.1% | -0.96 | 3.94 | 1.93 | 5.95 | — |
| — | — | 2.16 | — | +0.04 | 21.6% | 79.5 | — | — | 4.53 | 2.65 | 6.40 | — |
| — | — | 1.49 | — | +0.03 | 22.2% | 80 | 22.2% | -0.99 | 4.90 | 2.95 | 6.85 | — |
| — | — | 2.14 | — | +0.02 | 22.7% | 80.5 | 22.7% | -1.00 | 5.40 | 3.45 | 7.35 | — |
| — | — | 2.14 | — | — | — | 81 | 23.4% | -1.00 | 5.70 | 3.50 | 7.90 | — |
| — | — | 1.33 | — | +0.01 | 24.2% | 81.5 | 24.2% | -1.00 | 6.40 | 4.45 | 8.35 | 0 |
| 20 | — | 1.35 | — | +0.01 | 25.0% | 82 | 25.0% | -1.00 | 6.92 | 4.90 | 8.95 | — |
| 20 | — | 1.33 | — | +0.01 | 26.0% | 82.5 | 26.0% | -1.00 | 7.35 | 5.35 | 9.35 | 0 |
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.