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 | |
| — | 15.60 | 17.45 | 16.52 | +1.00 | 43.9% | 60 | 43.9% | -0.00 | — | — | 0.02 | — |
| — | 10.60 | 12.05 | 11.32 | +1.00 | 37.3% | 65 | 37.3% | -0.00 | — | — | 0.04 | — |
| — | — | — | — | +1.00 | 35.6% | 66 | 35.6% | -0.00 | — | — | — | — |
| — | — | — | — | +0.99 | 33.7% | 67 | 33.7% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 31.6% | 68 | 31.6% | -0.01 | — | — | — | — |
| — | 6.55 | 8.85 | 7.70 | +0.98 | 29.3% | 69 | 29.3% | -0.01 | — | — | 0.04 | — |
| 0 | 5.00 | 7.20 | 6.10 | +0.97 | 27.1% | 70 | 27.1% | -0.03 | — | — | 0.03 | 0 |
| 0 | 4.70 | 6.20 | 5.45 | +0.96 | 25.3% | 71 | 25.3% | -0.04 | — | — | 0.04 | — |
| — | 3.70 | 5.20 | 4.45 | +0.92 | 24.0% | 72 | 24.0% | -0.08 | 0.06 | 0.01 | 0.10 | — |
| — | 2.08 | 4.30 | 3.19 | +0.86 | 23.1% | 73 | 23.1% | -0.14 | 0.23 | 0.06 | 0.39 | — |
| — | 2.02 | 2.56 | 2.29 | +0.76 | 22.4% | 74 | 22.4% | -0.24 | 0.32 | 0.22 | 0.41 | — |
| — | 1.15 | 1.58 | 1.36 | +0.62 | 22.1% | 75 | 22.1% | -0.38 | 0.66 | 0.50 | 0.81 | — |
| — | 0.63 | 0.98 | 0.81 | +0.46 | 21.8% | 76 | 21.8% | -0.54 | 1.01 | 0.89 | 1.13 | — |
| — | 0.37 | 0.54 | 0.46 | +0.30 | 21.8% | 77 | 21.8% | -0.70 | 1.57 | 1.34 | 1.81 | — |
| — | 0.06 | 0.27 | 0.17 | +0.18 | 21.9% | 78 | 21.9% | -0.83 | 2.30 | 2.00 | 2.60 | — |
| — | 0.05 | 0.17 | 0.11 | +0.10 | 22.2% | 79 | 22.2% | -0.91 | 3.15 | 2.80 | 3.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.05 | 22.5% | 80 | 22.5% | -0.97 | 4.20 | 3.95 | 4.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 22.8% | 81 | 22.8% | -1.00 | 5.08 | 3.20 | 6.95 | — |
| — | — | 0.10 | — | +0.01 | 23.2% | 82 | 23.2% | -1.00 | 5.80 | 5.15 | 6.45 | — |
| — | — | 0.21 | — | +0.00 | 23.8% | 83 | 23.8% | -1.00 | 6.65 | 5.85 | 7.45 | — |
| — | — | 0.55 | — | +0.00 | 24.3% | 84 | 24.3% | -1.00 | 7.85 | 6.85 | 8.85 | — |
| — | — | 0.10 | — | +0.00 | 24.8% | 85 | 24.8% | -1.00 | 8.93 | 8.40 | 9.45 | — |
| — | — | 0.51 | — | +0.00 | 25.3% | 86 | 25.3% | -1.00 | 9.65 | 8.85 | 10.45 | — |
| — | — | 0.30 | — | +0.00 | 25.9% | 87 | 25.9% | -1.00 | 11.10 | 9.80 | 12.40 | — |
| — | — | 0.76 | — | +0.00 | 26.6% | 88 | 26.6% | -1.00 | 11.65 | 10.25 | 13.05 | — |
| — | — | 0.75 | — | +0.00 | 27.3% | 89 | 27.3% | -1.00 | 13.15 | 11.60 | 14.70 | — |
| — | — | 0.95 | — | +0.00 | 28.3% | 90 | 28.3% | -1.00 | 14.05 | 12.95 | 15.15 | — |
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.