Spot 75.74
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 17.55 | 15.57 | +0.92 | 59.7% | 61 | 59.7% | -0.08 | 0.68 | 0.46 | 0.90 | — |
| — | 12.70 | 16.70 | 14.70 | +0.91 | 59.3% | 62 | 59.3% | -0.09 | 0.68 | 0.14 | 1.21 | — |
| — | 12.50 | 15.85 | 14.18 | +0.89 | 59.0% | 63 | 59.0% | -0.11 | 1.04 | 0.77 | 1.31 | — |
| — | 11.70 | 14.15 | 12.93 | +0.88 | 58.8% | 64 | 58.8% | -0.12 | 1.27 | 0.86 | 1.69 | — |
| — | 11.40 | 13.55 | 12.47 | +0.86 | 58.6% | 65 | 58.6% | -0.14 | 1.53 | 1.14 | 1.92 | — |
| — | 10.10 | 13.45 | 11.78 | +0.84 | 58.4% | 66 | 58.4% | -0.16 | 1.55 | 1.24 | 1.87 | — |
| — | 9.90 | 11.65 | 10.78 | +0.82 | 58.3% | 67 | 58.3% | -0.18 | 2.13 | 1.52 | 2.74 | — |
| — | 8.65 | 10.95 | 9.80 | +0.80 | 58.3% | 68 | 58.3% | -0.20 | 2.05 | 1.44 | 2.66 | — |
| — | 8.45 | 10.20 | 9.32 | +0.77 | 58.3% | 69 | 58.3% | -0.23 | 2.38 | 1.91 | 2.86 | — |
| — | 8.10 | 9.60 | 8.85 | +0.75 | 58.3% | 70 | 58.3% | -0.25 | 2.67 | 2.33 | 3.00 | — |
| — | 7.50 | 8.85 | 8.18 | +0.72 | 58.3% | 71 | 58.3% | -0.28 | 3.15 | 2.49 | 3.80 | — |
| — | 6.80 | 8.25 | 7.53 | +0.69 | 58.4% | 72 | 58.4% | -0.31 | 3.58 | 3.00 | 4.15 | — |
| — | 6.50 | 7.75 | 7.12 | +0.67 | 58.4% | 73 | 58.4% | -0.34 | 4.00 | 3.30 | 4.70 | — |
| — | 5.95 | 7.00 | 6.47 | +0.64 | 58.5% | 74 | 58.5% | -0.36 | 4.25 | 3.85 | 4.65 | — |
| — | 5.40 | 6.50 | 5.95 | +0.61 | 58.6% | 75 | 58.6% | -0.39 | 4.80 | 4.55 | 5.05 | — |
| — | 4.85 | 6.00 | 5.42 | +0.58 | 58.7% | 76 | 58.7% | -0.42 | 5.50 | 4.65 | 6.35 | — |
| — | 4.25 | 5.75 | 5.00 | +0.55 | 58.9% | 77 | 58.9% | -0.45 | 5.92 | 5.40 | 6.45 | — |
| — | 3.85 | 5.25 | 4.55 | +0.52 | 59.0% | 78 | 59.0% | -0.48 | 6.55 | 5.70 | 7.40 | — |
| — | 3.55 | 4.80 | 4.17 | +0.49 | 59.1% | 79 | 59.1% | -0.51 | 7.20 | 6.35 | 8.05 | — |
| — | 3.65 | 4.10 | 3.88 | +0.47 | 59.2% | 80 | 59.2% | -0.53 | 7.65 | 6.85 | 8.45 | — |
| — | 2.80 | 3.95 | 3.38 | +0.44 | 59.3% | 81 | 59.3% | -0.56 | 8.60 | 7.75 | 9.45 | — |
| — | 2.54 | 3.65 | 3.10 | +0.42 | 59.5% | 82 | 59.5% | -0.59 | 9.35 | 8.15 | 10.55 | — |
| — | 2.16 | 3.40 | 2.78 | +0.39 | 59.6% | 83 | 59.6% | -0.61 | 10.22 | 9.15 | 11.30 | — |
| — | 2.09 | 3.15 | 2.62 | +0.37 | 59.7% | 84 | 59.7% | -0.64 | 10.62 | 9.00 | 12.25 | — |
| — | 2.21 | 2.80 | 2.50 | +0.34 | 59.8% | 85 | 59.8% | -0.66 | 11.32 | 10.30 | 12.35 | — |
| — | 1.65 | 2.59 | 2.12 | +0.32 | 60.0% | 86 | 60.0% | -0.69 | 11.97 | 10.25 | 13.70 | — |
| — | 1.13 | 1.79 | 1.46 | +0.24 | 60.5% | 90 | 60.5% | -0.77 | 15.78 | 14.60 | 16.95 | — |
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.