Spot 75.65
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.25 | 17.75 | 16.50 | +1.00 | 48.7% | 60 | 48.7% | +0.00 | — | — | 0.01 | — |
| — | 10.55 | 12.00 | 11.28 | +1.00 | 41.3% | 65 | 41.3% | +0.00 | — | — | 0.04 | — |
| — | 6.55 | 8.80 | 7.67 | +1.00 | 36.4% | 69 | 36.4% | +0.00 | — | — | 2.13 | — |
| — | 5.60 | 7.80 | 6.70 | — | — | 70 | — | — | — | — | 0.05 | — |
| — | 3.90 | 6.80 | 5.35 | — | — | 71 | 34.5% | -0.00 | — | — | 0.95 | — |
| — | 3.60 | 5.55 | 4.58 | +1.00 | 33.5% | 72 | 33.5% | -0.00 | — | — | 1.00 | — |
| — | 2.00 | 4.20 | 3.10 | +0.98 | 31.6% | 73 | 31.6% | -0.02 | — | — | 0.95 | — |
| — | 1.48 | 3.60 | 2.54 | +0.93 | 27.8% | 74 | 27.8% | -0.07 | — | — | 0.12 | — |
| — | 0.73 | 1.72 | 1.23 | +0.75 | 25.1% | 75 | 25.1% | -0.25 | 0.19 | 0.03 | 0.35 | — |
| — | 0.20 | 0.33 | 0.27 | +0.37 | 26.1% | 76 | 26.1% | -0.63 | 0.50 | 0.31 | 0.69 | — |
| — | 0.02 | 0.08 | 0.05 | +0.12 | 28.3% | 77 | 28.3% | -0.88 | 1.31 | 1.08 | 1.55 | — |
| — | — | 0.05 | — | +0.02 | 29.2% | 78 | 29.2% | -0.98 | 2.19 | 1.79 | 2.59 | — |
| — | — | 0.05 | — | +0.00 | 30.1% | 79 | 30.1% | -1.00 | 3.17 | 2.88 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 80 | 30.3% | -1.00 | 4.10 | 3.65 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 81 | 30.3% | -1.00 | 5.00 | 4.55 | 5.45 | — |
| — | — | 0.11 | — | +0.00 | 30.3% | 82 | 30.3% | -1.00 | 6.00 | 5.55 | 6.45 | — |
| — | — | 0.10 | — | +0.00 | 30.4% | 83 | 30.4% | -1.00 | 7.10 | 6.30 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 84 | 30.5% | -1.00 | 7.97 | 7.45 | 8.50 | — |
| — | — | 0.50 | — | +0.00 | 30.6% | 85 | 30.6% | -1.00 | 8.93 | 8.40 | 9.45 | — |
| — | — | 2.03 | — | +0.00 | 30.8% | 86 | 30.8% | -1.00 | 10.22 | 9.05 | 11.40 | — |
| — | — | 0.75 | — | +0.00 | 31.1% | 87 | 31.1% | -1.00 | 11.18 | 9.95 | 12.40 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 88 | 31.5% | -1.00 | 12.05 | 10.85 | 13.25 | — |
| — | — | 2.13 | — | +0.00 | 31.9% | 89 | 31.9% | -1.00 | 13.15 | 11.40 | 14.90 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 90 | 32.5% | -1.00 | 14.35 | 12.80 | 15.90 | — |
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.