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 | |
| — | 14.10 | 18.05 | 16.07 | +0.99 | 34.3% | 60 | 34.3% | -0.01 | — | — | 0.15 | — |
| — | 9.60 | 12.45 | 11.03 | +0.97 | 30.0% | 65 | 30.0% | -0.03 | — | — | 0.08 | — |
| — | — | — | — | +0.96 | 28.9% | 66 | 28.9% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 27.8% | 67 | 27.8% | -0.05 | — | — | — | — |
| — | — | — | — | +0.94 | 26.7% | 68 | 26.7% | -0.07 | — | — | — | — |
| — | 6.85 | 8.55 | 7.70 | +0.92 | 25.7% | 69 | 25.7% | -0.09 | 0.23 | 0.06 | 0.40 | — |
| — | 6.05 | 7.55 | 6.80 | +0.88 | 24.7% | 70 | 24.7% | -0.12 | 0.18 | 0.01 | 0.36 | — |
| — | 4.15 | 6.75 | 5.45 | +0.85 | 23.8% | 71 | 23.8% | -0.15 | 0.39 | 0.28 | 0.50 | — |
| — | 4.30 | 5.90 | 5.10 | +0.80 | 23.0% | 72 | 23.0% | -0.20 | 0.55 | 0.29 | 0.80 | — |
| — | 3.55 | 4.55 | 4.05 | +0.74 | 22.3% | 73 | 22.3% | -0.26 | 0.76 | 0.42 | 1.10 | — |
| — | 2.81 | 4.00 | 3.40 | +0.67 | 21.7% | 74 | 21.7% | -0.33 | 0.91 | 0.72 | 1.09 | — |
| — | 2.21 | 2.72 | 2.46 | +0.59 | 21.2% | 75 | 21.2% | -0.41 | 1.31 | 1.09 | 1.54 | — |
| — | 0.61 | 1.97 | 1.29 | +0.50 | 20.9% | 76 | 20.9% | -0.50 | 1.79 | 1.56 | 2.02 | — |
| — | 0.72 | 1.48 | 1.10 | +0.41 | 20.7% | 77 | 20.7% | -0.60 | 2.36 | 2.14 | 2.58 | — |
| — | 0.89 | 1.10 | 0.99 | +0.33 | 20.7% | 78 | 20.7% | -0.68 | 2.83 | 2.50 | 3.15 | — |
| — | 0.50 | 0.79 | 0.65 | +0.26 | 20.7% | 79 | 20.7% | -0.76 | 3.65 | 2.90 | 4.40 | — |
| — | 0.27 | 0.57 | 0.42 | +0.19 | 20.8% | 80 | 20.8% | -0.83 | 4.35 | 3.80 | 4.90 | — |
| — | 0.32 | 0.63 | 0.47 | +0.14 | 20.9% | 81 | 20.9% | -0.89 | 5.45 | 4.50 | 6.40 | — |
| — | 0.10 | 0.45 | 0.28 | +0.10 | 21.0% | 82 | 21.0% | -0.93 | 6.42 | 5.70 | 7.15 | — |
| — | 0.03 | 0.40 | 0.21 | +0.07 | 21.2% | 83 | 21.2% | -0.97 | 7.35 | 5.60 | 9.10 | — |
| — | 0.01 | 0.21 | 0.11 | +0.05 | 21.5% | 84 | 21.5% | -0.99 | 8.18 | 6.25 | 10.10 | — |
| — | — | 0.34 | — | +0.03 | 21.9% | 85 | 21.9% | -1.00 | 9.22 | 7.25 | 11.20 | — |
| — | — | 0.37 | — | +0.03 | 22.4% | 86 | 22.4% | -1.00 | 10.22 | 8.25 | 12.20 | — |
| — | — | 1.52 | — | +0.02 | 23.0% | 87 | 23.0% | -1.00 | 11.22 | 9.25 | 13.20 | — |
| — | — | 0.80 | — | +0.01 | 23.8% | 88 | 23.8% | -1.00 | 12.20 | 10.25 | 14.15 | — |
| — | — | 2.15 | — | +0.01 | 24.7% | 89 | 24.7% | -1.00 | 13.22 | 11.25 | 15.20 | — |
| — | — | 0.95 | — | +0.01 | 25.7% | 90 | 25.7% | -1.00 | 14.20 | 12.25 | 16.15 | — |
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.