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 | |
| — | 15.75 | 16.65 | 16.20 | — | — | 61 | — | — | 0.88 | 0.84 | 0.91 | — |
| — | 14.00 | 15.20 | 14.60 | — | — | 63 | 39.1% | -0.14 | 1.18 | 1.12 | 1.23 | — |
| — | 12.45 | 13.05 | 12.75 | +0.82 | 38.7% | 65 | 38.7% | -0.18 | 1.58 | 1.53 | 1.63 | — |
| — | 10.95 | 11.85 | 11.40 | +0.78 | 38.5% | 67 | 38.5% | -0.22 | 2.06 | 2.00 | 2.13 | — |
| — | 9.30 | 10.15 | 9.72 | +0.73 | 38.3% | 69 | 38.3% | -0.27 | 2.64 | 2.54 | 2.74 | — |
| — | 9.10 | 9.40 | 9.25 | +0.71 | 38.2% | 70 | 38.2% | -0.30 | 2.97 | 2.89 | 3.05 | — |
| — | 8.45 | 8.60 | 8.53 | +0.68 | 38.2% | 71 | 38.2% | -0.33 | 3.40 | 3.35 | 3.45 | — |
| — | 7.85 | 8.00 | 7.92 | +0.65 | 38.2% | 72 | 38.2% | -0.35 | 3.65 | 3.50 | 3.80 | — |
| — | 7.30 | 7.45 | 7.38 | +0.63 | 38.1% | 73 | 38.1% | -0.38 | 4.17 | 4.05 | 4.30 | — |
| — | 6.75 | 6.90 | 6.83 | +0.60 | 38.1% | 74 | 38.1% | -0.41 | 4.70 | 4.65 | 4.75 | — |
| — | 6.30 | 6.40 | 6.35 | +0.57 | 38.3% | 75 | 38.3% | -0.44 | 5.15 | 5.10 | 5.20 | — |
| — | 5.80 | 5.90 | 5.85 | +0.54 | 38.1% | 76 | 38.1% | -0.46 | 5.62 | 5.50 | 5.75 | — |
| — | 5.35 | 5.45 | 5.40 | +0.52 | 38.0% | 77 | 38.0% | -0.49 | 6.22 | 6.15 | 6.30 | — |
| — | 4.80 | 5.05 | 4.92 | +0.49 | 38.0% | 78 | 38.0% | -0.52 | 6.80 | 6.35 | 7.25 | — |
| — | 4.55 | 4.65 | 4.60 | +0.46 | 38.1% | 79 | 38.1% | -0.55 | 7.25 | 7.00 | 7.50 | — |
| — | 4.20 | 4.25 | 4.22 | +0.44 | 38.1% | 80 | 38.1% | -0.57 | 7.92 | 7.55 | 8.30 | — |
| — | 3.85 | 3.90 | 3.88 | +0.41 | 38.2% | 81 | 38.2% | -0.60 | 8.65 | 8.45 | 8.85 | — |
| — | 3.15 | 3.35 | 3.25 | +0.36 | 38.3% | 83 | 38.3% | -0.65 | 9.95 | 9.65 | 10.25 | — |
| — | 2.70 | 2.78 | 2.74 | +0.32 | 38.4% | 85 | 38.4% | -0.70 | 11.55 | 11.25 | 11.85 | — |
| — | 2.05 | 2.15 | 2.10 | +0.26 | 38.5% | 88 | 38.5% | -0.77 | 13.82 | 13.55 | 14.10 | — |
| — | 1.72 | 1.76 | 1.74 | +0.22 | 38.7% | 90 | 38.7% | -0.80 | 15.57 | 15.25 | 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.