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 | 9.35 | 7.33 | +0.94 | 29.1% | 68 | 29.1% | -0.06 | — | — | 0.70 | 7,475 |
| 358 | 4.30 | 8.45 | 6.38 | +0.92 | 28.1% | 69 | 28.1% | -0.08 | 1.28 | 0.05 | 2.52 | 6,670 |
| — | 3.85 | 7.85 | 5.85 | +0.91 | 27.6% | 69.5 | 27.6% | -0.09 | — | — | 1.69 | 15 |
| 23,358 | 4.80 | 7.35 | 6.08 | +0.89 | 27.1% | 70 | 27.1% | -0.11 | 0.26 | 0.12 | 0.40 | 16,503 |
| — | 2.90 | 7.00 | 4.95 | +0.87 | 26.6% | 70.5 | 26.6% | -0.13 | — | — | 2.36 | 221 |
| — | 2.41 | 6.60 | 4.50 | — | — | 71 | 26.1% | -0.15 | 2.41 | 0.02 | 4.80 | 22,979 |
| — | 2.03 | 6.20 | 4.12 | +0.83 | 25.7% | 71.5 | 25.7% | -0.17 | — | — | 1.95 | 545 |
| 5,674 | 1.54 | 5.40 | 3.47 | +0.80 | 25.2% | 72 | 25.2% | -0.20 | 0.51 | 0.25 | 0.76 | — |
| — | 0.90 | 5.25 | 3.08 | +0.76 | 24.7% | 72.5 | 24.7% | -0.24 | 1.28 | 0.13 | 2.43 | 1,161 |
| — | 0.74 | 4.75 | 2.75 | +0.72 | 24.2% | 73 | 24.2% | -0.28 | 0.47 | 0.27 | 0.67 | — |
| — | 0.26 | 4.60 | 2.43 | +0.68 | 23.8% | 73.5 | 23.8% | -0.33 | — | — | 2.47 | — |
| — | — | 4.00 | — | +0.62 | 23.4% | 74 | 23.4% | -0.38 | — | — | 1.90 | — |
| — | — | 3.65 | — | +0.57 | 23.0% | 74.5 | 23.0% | -0.44 | — | — | 3.25 | — |
| — | — | 2.05 | — | +0.51 | 22.7% | 75 | 22.7% | -0.50 | 0.70 | 0.15 | 1.25 | — |
| — | 0.03 | 1.35 | 0.69 | +0.45 | 22.4% | 75.5 | 22.4% | -0.56 | 3.10 | 1.20 | 5.00 | — |
| — | 0.85 | 1.09 | 0.97 | +0.38 | 22.2% | 76 | 22.2% | -0.62 | — | — | 4.80 | — |
| — | 0.10 | 3.10 | 1.60 | +0.33 | 22.0% | 76.5 | 22.0% | -0.68 | — | — | 4.80 | — |
| — | — | 1.00 | — | +0.27 | 21.9% | 77 | 21.9% | -0.74 | 2.60 | 0.20 | 5.00 | — |
| — | — | 2.30 | — | +0.23 | 21.8% | 77.5 | 21.8% | -0.79 | 2.93 | 0.66 | 5.20 | — |
| — | 0.25 | 1.00 | 0.62 | — | — | 78 | — | — | 3.21 | 1.01 | 5.40 | — |
| — | — | 2.09 | — | +0.15 | 21.7% | 78.5 | 21.7% | -0.87 | 3.46 | 1.07 | 5.85 | — |
| — | 0.01 | 1.44 | 0.72 | +0.12 | 21.7% | 79 | 21.7% | -0.90 | 4.35 | 2.20 | 6.50 | — |
| — | — | 1.53 | — | +0.09 | 21.7% | 79.5 | 21.7% | -0.92 | 4.88 | 2.75 | 7.00 | — |
| — | — | 0.30 | — | +0.07 | 21.8% | 80 | 21.8% | -0.95 | 5.03 | 2.65 | 7.40 | — |
| — | — | 1.55 | — | +0.06 | 21.9% | 80.5 | 21.9% | -0.97 | 5.33 | 2.90 | 7.75 | — |
| — | — | 2.19 | — | +0.04 | 22.0% | 81 | 22.0% | -0.98 | 5.88 | 3.50 | 8.25 | — |
| — | — | 4.80 | — | +0.02 | 22.2% | 82 | 22.2% | -1.00 | 7.10 | 4.85 | 9.35 | — |
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.