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 | |
| — | 13.35 | 15.90 | 14.62 | — | — | 61 | — | — | — | — | 0.05 | — |
| — | 11.80 | 14.90 | 13.35 | — | — | 62 | — | — | — | — | 0.05 | — |
| — | 11.40 | 14.60 | 13.00 | — | — | 63 | — | — | — | — | 0.07 | — |
| — | 10.30 | 13.30 | 11.80 | — | — | 64 | — | — | 0.13 | 0.01 | 0.25 | — |
| — | 9.35 | 12.65 | 11.00 | — | — | 65 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 8.35 | 10.90 | 9.62 | — | — | 66 | — | — | — | — | 0.05 | — |
| — | 7.35 | 10.70 | 9.03 | — | — | 67 | — | — | 0.07 | 0.04 | 0.09 | — |
| — | 6.50 | 9.00 | 7.75 | — | — | 68 | — | — | 0.12 | 0.09 | 0.16 | — |
| — | 5.45 | 8.05 | 6.75 | — | — | 69 | — | — | 0.23 | 0.10 | 0.35 | — |
| — | 5.35 | 6.95 | 6.15 | — | — | 70 | — | — | 0.26 | 0.17 | 0.35 | — |
| — | 3.20 | 6.00 | 4.60 | — | — | 71 | — | — | 0.43 | 0.36 | 0.50 | — |
| — | 3.40 | 5.15 | 4.28 | — | — | 72 | — | — | 0.61 | 0.50 | 0.72 | — |
| — | 2.63 | 4.20 | 3.42 | — | — | 73 | — | — | 0.89 | 0.68 | 1.09 | — |
| — | 2.56 | 3.10 | 2.83 | — | — | 74 | — | — | 1.19 | 1.05 | 1.33 | — |
| — | 1.99 | 2.46 | 2.23 | — | — | 75 | — | — | 1.64 | 1.49 | 1.79 | — |
| — | 1.61 | 1.95 | 1.78 | — | — | 76 | — | — | 2.38 | 2.00 | 2.76 | — |
| — | 1.24 | 1.58 | 1.41 | — | — | 77 | — | — | 2.83 | 2.25 | 3.40 | — |
| — | 0.73 | 1.21 | 0.97 | — | — | 78 | — | — | 3.25 | 2.74 | 3.75 | — |
| — | 0.63 | 0.87 | 0.75 | — | — | 79 | — | — | 4.28 | 3.40 | 5.15 | — |
| — | 0.54 | 0.63 | 0.58 | — | — | 80 | — | — | 4.95 | 3.65 | 6.25 | — |
| — | 0.18 | 0.54 | 0.36 | — | — | 81 | — | — | 5.88 | 4.65 | 7.10 | — |
| — | 0.10 | 0.59 | 0.34 | — | — | 82 | — | — | 6.67 | 5.45 | 7.90 | — |
| — | 0.06 | 0.50 | 0.28 | — | — | 83 | — | — | 7.90 | 6.95 | 8.85 | — |
| — | 0.01 | 0.34 | 0.17 | — | — | 84 | — | — | 8.65 | 7.40 | 9.90 | — |
| — | 0.11 | 0.20 | 0.15 | — | — | 85 | — | — | 9.55 | 8.25 | 10.85 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 86 | — | — | 10.15 | 8.45 | 11.85 | — |
| — | — | 0.49 | — | — | — | 87 | — | — | 11.12 | 9.45 | 12.80 | — |
| — | — | 0.75 | — | — | — | 88 | — | — | 12.50 | 11.35 | 13.65 | — |
| 1,259 | — | 0.15 | — | — | — | 89 | — | — | 13.12 | 11.45 | 14.80 | — |
| — | — | 0.08 | — | — | — | 90 | — | — | 14.10 | 12.40 | 15.80 | — |
| — | — | 1.14 | — | — | — | 91 | — | — | 15.45 | 13.50 | 17.40 | — |
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.