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 | 35.65 | 33.65 | +0.99 | 42.4% | 42.5 | 42.4% | -0.01 | — | — | 0.20 | — |
| — | 29.20 | 33.20 | 31.20 | +0.99 | 39.0% | 45 | 39.0% | -0.01 | — | — | 0.54 | — |
| — | 26.95 | 30.70 | 28.82 | +0.99 | 36.4% | 47.5 | 36.4% | -0.01 | — | — | 0.16 | — |
| — | 24.55 | 28.30 | 26.43 | +0.98 | 34.1% | 50 | 34.1% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 21.15 | 23.05 | 22.10 | +0.96 | 30.6% | 55 | 30.6% | -0.04 | — | — | 0.49 | — |
| — | 16.55 | 18.40 | 17.48 | +0.93 | 28.0% | 60 | 28.0% | -0.07 | 0.49 | 0.30 | 0.68 | — |
| — | 12.10 | 13.90 | 13.00 | +0.86 | 26.0% | 65 | 26.0% | -0.15 | 0.93 | 0.78 | 1.07 | — |
| — | 8.15 | 9.05 | 8.60 | +0.74 | 24.5% | 70 | 24.5% | -0.27 | 2.03 | 1.86 | 2.20 | — |
| — | 6.50 | 7.35 | 6.92 | +0.67 | 23.9% | 72.5 | 23.9% | -0.35 | 2.74 | 2.54 | 2.94 | — |
| — | 4.45 | 5.45 | 4.95 | +0.58 | 23.5% | 75 | 23.5% | -0.44 | 3.65 | 3.35 | 3.95 | — |
| — | 3.85 | 4.25 | 4.05 | +0.49 | 23.1% | 77.5 | 23.1% | -0.53 | 4.95 | 3.90 | 6.00 | — |
| — | 2.70 | 3.15 | 2.92 | +0.41 | 22.9% | 80 | 22.9% | -0.62 | 6.47 | 5.55 | 7.40 | — |
| — | 2.03 | 2.32 | 2.17 | +0.33 | 22.7% | 82.5 | 22.7% | -0.71 | 8.15 | 7.80 | 8.50 | — |
| — | 1.30 | 1.68 | 1.49 | +0.25 | 22.6% | 85 | 22.6% | -0.78 | 10.03 | 9.65 | 10.40 | — |
| — | 1.00 | 1.20 | 1.10 | +0.19 | 22.6% | 87.5 | 22.6% | -0.85 | 11.72 | 10.85 | 12.60 | — |
| — | 0.70 | 0.88 | 0.79 | +0.14 | 22.6% | 90 | 22.6% | -0.89 | 13.93 | 13.10 | 14.75 | — |
| — | 0.47 | 0.74 | 0.60 | +0.11 | 22.7% | 92.5 | 22.7% | -0.93 | 16.25 | 15.40 | 17.10 | — |
| — | 0.35 | 0.44 | 0.40 | +0.08 | 22.9% | 95 | 22.9% | -0.98 | 19.07 | 17.25 | 20.90 | — |
| — | 0.22 | 0.38 | 0.30 | +0.06 | 23.1% | 97.5 | 23.1% | -1.00 | 21.50 | 19.75 | 23.25 | — |
| — | 0.15 | 0.28 | 0.21 | +0.04 | 23.3% | 100 | 23.3% | -1.00 | 23.95 | 22.25 | 25.65 | — |
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.