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 | |
| — | 11.65 | 15.30 | 13.47 | +1.00 | 46.5% | 62 | 46.5% | -0.00 | — | — | 0.23 | — |
| — | 10.65 | 14.50 | 12.57 | +1.00 | 46.5% | 63 | 46.5% | -0.00 | — | — | 0.02 | — |
| — | 9.65 | 13.35 | 11.50 | +0.99 | 46.1% | 64 | 46.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.70 | 12.35 | 10.53 | +0.99 | 45.0% | 65 | 45.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 7.65 | 11.55 | 9.60 | +0.98 | 43.1% | 66 | 43.1% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.55 | 10.55 | 8.55 | +0.98 | 40.6% | 67 | 40.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 6.45 | 8.45 | 7.45 | +0.97 | 37.9% | 68 | 37.9% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 6.25 | 6.60 | 6.42 | +0.96 | 35.3% | 69 | 35.3% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 5.50 | 5.60 | 5.55 | +0.94 | 33.1% | 70 | 33.1% | -0.06 | 0.10 | 0.09 | 0.11 | — |
| — | 4.50 | 4.75 | 4.62 | +0.91 | 31.5% | 71 | 31.5% | -0.09 | 0.16 | 0.15 | 0.17 | — |
| — | 3.50 | 4.10 | 3.80 | +0.85 | 30.5% | 72 | 30.5% | -0.15 | 0.27 | 0.26 | 0.28 | — |
| — | 2.85 | 3.10 | 2.98 | +0.77 | 30.1% | 73 | 30.1% | -0.23 | 0.46 | 0.45 | 0.46 | — |
| — | 2.15 | 2.23 | 2.19 | +0.67 | 30.2% | 74 | 30.2% | -0.33 | 0.74 | 0.73 | 0.76 | — |
| — | 1.55 | 1.57 | 1.56 | +0.56 | 30.2% | 75 | 30.2% | -0.44 | 1.15 | 1.14 | 1.16 | — |
| — | 1.07 | 1.10 | 1.08 | +0.44 | 30.6% | 76 | 30.6% | -0.56 | 1.69 | 1.66 | 1.71 | — |
| — | 0.73 | 0.75 | 0.74 | +0.33 | 31.0% | 77 | 31.0% | -0.67 | 2.34 | 2.31 | 2.37 | — |
| — | 0.49 | 0.50 | 0.49 | +0.24 | 31.6% | 78 | 31.6% | -0.76 | 3.03 | 2.91 | 3.15 | — |
| — | 0.32 | 0.33 | 0.33 | — | — | 79 | 32.3% | -0.84 | 3.80 | 3.60 | 4.00 | — |
| — | 0.21 | 0.22 | 0.21 | +0.12 | 33.5% | 80 | 33.5% | -0.89 | 4.78 | 4.65 | 4.90 | — |
| — | 0.15 | 0.16 | 0.15 | +0.09 | 35.0% | 81 | 35.0% | -0.92 | 5.75 | 5.15 | 6.35 | — |
| — | 0.10 | 0.11 | 0.10 | +0.06 | 36.8% | 82 | 36.8% | -0.94 | 6.80 | 6.40 | 7.20 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 38.8% | 83 | 38.8% | -0.96 | 7.65 | 6.70 | 8.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 40.8% | 84 | 40.8% | -0.97 | 8.78 | 8.15 | 9.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 42.8% | 85 | 42.8% | -0.98 | 9.72 | 9.10 | 10.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 44.8% | 86 | 44.8% | -0.98 | 10.82 | 9.90 | 11.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 46.6% | 87 | 46.6% | -0.99 | 11.72 | 10.90 | 12.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 48.3% | 88 | 48.3% | -0.99 | 12.68 | 10.80 | 14.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 49.8% | 89 | 49.8% | -1.00 | 13.80 | 12.15 | 15.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 51.1% | 90 | 51.1% | -1.00 | 14.82 | 13.50 | 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.