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 | |
| — | 12.85 | 16.05 | 14.45 | — | — | 61 | — | — | — | — | 0.38 | — |
| — | 11.90 | 15.05 | 13.47 | — | — | 62 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 10.90 | 14.10 | 12.50 | — | — | 63 | — | — | — | — | 0.15 | — |
| — | 10.50 | 12.90 | 11.70 | — | — | 64 | — | — | 0.25 | 0.02 | 0.48 | — |
| — | 9.55 | 11.70 | 10.62 | — | — | 65 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 8.70 | 11.25 | 9.97 | — | — | 66 | — | — | 0.38 | 0.19 | 0.56 | — |
| — | 8.55 | 10.35 | 9.45 | — | — | 67 | — | — | 0.44 | 0.30 | 0.58 | — |
| — | 7.00 | 9.50 | 8.25 | — | — | 68 | — | — | 0.47 | 0.33 | 0.60 | — |
| — | 6.00 | 8.65 | 7.33 | — | — | 69 | — | — | 0.66 | 0.29 | 1.03 | — |
| — | 5.70 | 7.75 | 6.72 | — | — | 70 | — | — | 0.84 | 0.77 | 0.91 | — |
| — | 4.55 | 7.10 | 5.83 | — | — | 71 | — | — | 1.24 | 0.65 | 1.82 | — |
| — | 3.70 | 6.55 | 5.12 | — | — | 72 | — | — | 1.42 | 0.92 | 1.92 | — |
| — | 4.05 | 5.20 | 4.62 | — | — | 73 | — | — | 1.86 | 1.50 | 2.23 | — |
| — | 3.50 | 5.15 | 4.33 | — | — | 74 | — | — | 2.06 | 1.53 | 2.60 | — |
| — | 3.05 | 4.20 | 3.62 | +0.64 | 56.0% | 75 | 56.0% | -0.36 | 2.51 | 2.22 | 2.80 | — |
| — | 2.11 | 3.70 | 2.90 | +0.59 | 56.2% | 76 | 56.2% | -0.42 | 3.70 | 2.90 | 4.50 | — |
| — | 2.20 | 2.67 | 2.44 | +0.54 | 56.4% | 77 | 56.4% | -0.46 | 3.73 | 2.50 | 4.95 | — |
| — | 1.84 | 2.20 | 2.02 | +0.49 | 56.6% | 78 | 56.6% | -0.52 | 4.45 | 3.50 | 5.40 | — |
| — | 1.50 | 1.87 | 1.69 | +0.44 | 56.8% | 79 | 56.8% | -0.57 | 5.20 | 4.05 | 6.35 | — |
| — | 1.26 | 1.56 | 1.41 | +0.39 | 57.0% | 80 | 57.0% | -0.61 | 5.75 | 4.35 | 7.15 | — |
| — | 1.05 | 1.30 | 1.18 | +0.35 | 57.3% | 81 | 57.3% | -0.65 | 6.67 | 5.55 | 7.80 | — |
| — | 0.68 | 1.06 | 0.87 | +0.31 | 57.6% | 82 | 57.6% | -0.70 | 7.15 | 5.65 | 8.65 | — |
| — | 0.64 | 0.89 | 0.77 | +0.27 | 57.8% | 83 | 57.8% | -0.74 | 8.20 | 6.95 | 9.45 | — |
| — | 0.36 | 0.74 | 0.55 | +0.23 | 58.1% | 84 | 58.1% | -0.77 | 9.03 | 7.70 | 10.35 | — |
| — | 0.40 | 0.61 | 0.51 | +0.20 | 58.4% | 85 | 58.4% | -0.80 | 9.88 | 8.55 | 11.20 | — |
| — | 0.09 | 0.59 | 0.34 | +0.17 | 58.7% | 86 | 58.7% | -0.83 | 10.88 | 9.60 | 12.15 | — |
| — | 0.11 | 0.27 | 0.19 | +0.09 | 60.0% | 90 | 60.0% | -0.91 | 14.62 | 13.35 | 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.