Spot 75.35
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 14.90 | 14.50 | +1.00 | 74.2% | 61 | 74.2% | +0.00 | — | — | 0.01 | — |
| — | 12.10 | 14.15 | 13.12 | +1.00 | 74.1% | 62 | 74.1% | +0.00 | — | — | 0.10 | — |
| — | 11.15 | 12.90 | 12.03 | +1.00 | 74.1% | 63 | 74.1% | -0.00 | — | — | 0.06 | — |
| — | 10.15 | 11.90 | 11.03 | +1.00 | 74.0% | 64 | 74.0% | -0.00 | — | — | 0.01 | — |
| — | 9.20 | 10.70 | 9.95 | +1.00 | 73.9% | 65 | 73.9% | -0.00 | — | — | 0.01 | — |
| — | 8.60 | 9.90 | 9.25 | +1.00 | 73.7% | 66 | 73.7% | -0.00 | — | — | 0.01 | — |
| — | 7.95 | 8.90 | 8.43 | +1.00 | 73.3% | 67 | 73.3% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.65 | 7.45 | +1.00 | 72.1% | 68 | 72.1% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.40 | 6.33 | +0.99 | 69.3% | 69 | 69.3% | -0.01 | — | — | 0.01 | — |
| — | 4.60 | 5.40 | 5.00 | +0.99 | 64.1% | 70 | 64.1% | -0.01 | — | — | 0.02 | — |
| — | 4.10 | 4.50 | 4.30 | +0.98 | 56.0% | 71 | 56.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.15 | 3.75 | 3.45 | +0.97 | 46.1% | 72 | 46.1% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.27 | 2.73 | 2.50 | +0.95 | 36.9% | 73 | 36.9% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.41 | 1.48 | 1.45 | +0.86 | 32.5% | 74 | 32.5% | -0.14 | 0.10 | 0.10 | 0.10 | — |
| — | 0.28 | 0.30 | 0.29 | +0.32 | 35.6% | 76 | 35.6% | -0.68 | 0.94 | 0.91 | 0.97 | — |
| — | 0.10 | 0.12 | 0.11 | +0.14 | 38.5% | 77 | 38.5% | -0.86 | 1.72 | 1.61 | 1.83 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 43.4% | 78 | 43.4% | -0.94 | 2.69 | 2.63 | 2.74 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 50.4% | 79 | 50.4% | -0.97 | 3.62 | 3.50 | 3.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 59.2% | 80 | 59.2% | -0.98 | 4.67 | 4.60 | 4.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 66.2% | 81 | 66.2% | -0.98 | 5.70 | 5.55 | 5.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 71.4% | 82 | 71.4% | -0.99 | 6.80 | 6.60 | 7.00 | — |
| — | — | 0.01 | — | +0.01 | 74.9% | 83 | 74.9% | -1.00 | 7.70 | 7.55 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 77.2% | 84 | 77.2% | -1.00 | 9.03 | 8.30 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 78.7% | 85 | 78.7% | -1.00 | 9.53 | 9.25 | 9.80 | — |
| — | — | 0.01 | — | +0.00 | 79.7% | 86 | 79.7% | -1.00 | 10.50 | 10.15 | 10.85 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 12.10 | 11.30 | 12.90 | — |
| — | — | 0.01 | — | — | — | 88 | — | — | 12.07 | 11.20 | 12.95 | — |
| — | — | 0.01 | — | — | — | 89 | 81.7% | -1.00 | 13.28 | 11.80 | 14.75 | — |
| — | — | 0.01 | — | +0.00 | 82.2% | 90 | 82.2% | -1.00 | 15.12 | 14.35 | 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.