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 | |
| — | 16.30 | 17.55 | 16.93 | +0.87 | 38.7% | 61 | 38.7% | -0.13 | 1.22 | 1.12 | 1.32 | — |
| — | 14.60 | 15.50 | 15.05 | +0.84 | 38.4% | 63 | — | — | 1.55 | 1.50 | 1.60 | — |
| — | 13.25 | 13.85 | 13.55 | — | — | 65 | — | — | 2.00 | 1.94 | 2.05 | — |
| — | 11.80 | 12.45 | 12.12 | — | — | 67 | — | — | 2.54 | 2.48 | 2.60 | — |
| — | 10.45 | 10.90 | 10.68 | — | — | 69 | 38.0% | -0.28 | 3.17 | 3.10 | 3.25 | — |
| — | 9.90 | 10.05 | 9.97 | +0.70 | 37.9% | 70 | 37.9% | -0.31 | 3.55 | 3.50 | 3.60 | — |
| — | 9.10 | 9.90 | 9.50 | +0.68 | 37.9% | 71 | 37.9% | -0.33 | 3.92 | 3.85 | 4.00 | — |
| — | 8.55 | 9.15 | 8.85 | +0.65 | 37.8% | 72 | 37.8% | -0.36 | 4.30 | 4.20 | 4.40 | — |
| — | 8.00 | 8.60 | 8.30 | +0.63 | 37.7% | 73 | 37.7% | -0.38 | 4.72 | 4.60 | 4.85 | — |
| — | 7.50 | 8.10 | 7.80 | +0.60 | 37.7% | 74 | 37.7% | -0.41 | 5.22 | 5.10 | 5.35 | — |
| — | 7.10 | 7.35 | 7.22 | +0.58 | 37.7% | 75 | 37.7% | -0.43 | 5.70 | 5.60 | 5.80 | — |
| — | 6.65 | 6.80 | 6.72 | +0.56 | 37.7% | 76 | 37.7% | -0.46 | 6.20 | 6.05 | 6.35 | — |
| — | 6.20 | 6.45 | 6.33 | +0.53 | 37.7% | 77 | 37.7% | -0.48 | 6.70 | 6.50 | 6.90 | — |
| — | 5.55 | 6.05 | 5.80 | +0.51 | 37.7% | 78 | 37.7% | -0.51 | 7.30 | 6.95 | 7.65 | — |
| — | 5.30 | 5.60 | 5.45 | +0.49 | 37.7% | 79 | 37.7% | -0.53 | 7.78 | 7.45 | 8.10 | — |
| — | 5.00 | 5.10 | 5.05 | +0.46 | 37.7% | 80 | 37.7% | -0.55 | 8.53 | 8.05 | 9.00 | — |
| — | 4.65 | 4.75 | 4.70 | +0.44 | 37.7% | 81 | 37.7% | -0.58 | 9.20 | 8.90 | 9.50 | — |
| — | 4.00 | 4.20 | 4.10 | +0.40 | 37.8% | 83 | 37.8% | -0.62 | 10.55 | 10.20 | 10.90 | — |
| — | 3.45 | 3.50 | 3.48 | +0.35 | 37.9% | 85 | 37.9% | -0.67 | 11.93 | 11.65 | 12.20 | — |
| — | 2.49 | 2.83 | 2.66 | +0.30 | 38.0% | 88 | 38.0% | -0.73 | 14.25 | 13.95 | 14.55 | — |
| — | 2.30 | 2.39 | 2.35 | +0.26 | 38.1% | 90 | 38.1% | -0.77 | 16.10 | 15.70 | 16.50 | — |
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.