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 | |
| — | 31.65 | 35.60 | 33.62 | +1.00 | 44.0% | 42.5 | 44.0% | -0.00 | — | — | 0.05 | — |
| — | 29.15 | 33.10 | 31.12 | +1.00 | 42.6% | 45 | 42.6% | -0.00 | — | — | 0.08 | — |
| — | 26.90 | 30.65 | 28.77 | +1.00 | 40.5% | 47.5 | 40.5% | -0.01 | — | — | 0.08 | — |
| — | 24.15 | 28.15 | 26.15 | +0.99 | 38.2% | 50 | 38.2% | -0.01 | — | — | 0.08 | — |
| — | 19.30 | 23.25 | 21.27 | +0.99 | 33.4% | 55 | 33.4% | -0.02 | — | — | 0.10 | — |
| — | 15.60 | 17.90 | 16.75 | +0.97 | 29.4% | 60 | 29.4% | -0.04 | 0.14 | 0.04 | 0.23 | — |
| — | 11.35 | 12.90 | 12.12 | +0.92 | 26.3% | 65 | 26.3% | -0.10 | 0.43 | 0.37 | 0.50 | — |
| — | 7.10 | 8.10 | 7.60 | +0.79 | 24.2% | 70 | 24.2% | -0.23 | 1.26 | 1.18 | 1.35 | — |
| — | 5.20 | 6.10 | 5.65 | +0.69 | 23.5% | 72.5 | 23.5% | -0.33 | 1.99 | 1.83 | 2.14 | — |
| — | 3.70 | 4.05 | 3.88 | +0.58 | 22.9% | 75 | 22.9% | -0.44 | 2.90 | 2.79 | 3.00 | — |
| — | 2.47 | 2.80 | 2.63 | +0.45 | 22.6% | 77.5 | 22.6% | -0.56 | 4.15 | 4.00 | 4.30 | — |
| — | 1.46 | 1.80 | 1.63 | +0.33 | 22.4% | 80 | 22.4% | -0.68 | 5.70 | 5.45 | 5.95 | — |
| — | 1.01 | 1.15 | 1.08 | +0.24 | 22.3% | 82.5 | 22.3% | -0.78 | 7.60 | 7.20 | 8.00 | — |
| — | 0.56 | 0.81 | 0.69 | +0.16 | 22.5% | 85 | 22.5% | -0.85 | 9.15 | 8.30 | 10.00 | — |
| — | 0.35 | 0.43 | 0.39 | +0.10 | 22.7% | 87.5 | 22.7% | -0.91 | 11.53 | 10.70 | 12.35 | — |
| — | 0.21 | 0.29 | 0.25 | +0.07 | 23.1% | 90 | 23.1% | -0.94 | 14.07 | 12.85 | 15.30 | — |
| — | 0.15 | 0.22 | 0.18 | +0.04 | 23.5% | 92.5 | 23.5% | -0.99 | 16.55 | 16.10 | 17.00 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 23.8% | 95 | 23.8% | -1.00 | 19.98 | 19.15 | 20.80 | — |
| — | — | 0.10 | — | +0.02 | 24.2% | 97.5 | 24.2% | -1.00 | 21.82 | 20.55 | 23.10 | — |
| — | — | 0.63 | — | +0.01 | 24.6% | 100 | 24.6% | -1.00 | 24.32 | 23.05 | 25.60 | — |
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.