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 | |
| — | 35.65 | 38.75 | 37.20 | +0.96 | 65.6% | 40 | 65.6% | -0.04 | — | — | 1.03 | — |
| — | 30.75 | 34.25 | 32.50 | +0.94 | 63.2% | 45 | 63.2% | -0.06 | 0.84 | 0.47 | 1.21 | — |
| — | 26.15 | 29.95 | 28.05 | +0.91 | 61.3% | 50 | 61.3% | -0.09 | 1.43 | 1.19 | 1.67 | — |
| — | 22.15 | 25.95 | 24.05 | +0.87 | 60.0% | 55 | 60.0% | -0.13 | 2.50 | 1.90 | 3.10 | — |
| — | 18.45 | 22.35 | 20.40 | +0.82 | 59.2% | 60 | 59.2% | -0.18 | 3.83 | 3.10 | 4.55 | — |
| — | 15.75 | 19.10 | 17.43 | +0.76 | 58.7% | 65 | 58.7% | -0.25 | 5.42 | 4.75 | 6.10 | — |
| — | 12.85 | 15.80 | 14.32 | +0.69 | 58.5% | 70 | 58.5% | -0.31 | 7.53 | 6.30 | 8.75 | — |
| — | 11.25 | 12.85 | 12.05 | +0.62 | 58.4% | 75 | 58.4% | -0.38 | 9.70 | 8.75 | 10.65 | — |
| — | 8.30 | 10.55 | 9.43 | +0.56 | 58.5% | 80 | 58.5% | -0.45 | 12.88 | 11.20 | 14.55 | — |
| — | 6.60 | 8.95 | 7.78 | +0.49 | 58.7% | 85 | 58.7% | -0.52 | 15.88 | 15.05 | 16.70 | — |
| — | 6.30 | 6.75 | 6.53 | +0.43 | 59.0% | 90 | 59.0% | -0.58 | 19.43 | 17.75 | 21.10 | — |
| — | 4.35 | 6.50 | 5.42 | +0.37 | 59.2% | 95 | 59.2% | -0.64 | 23.23 | 21.60 | 24.85 | — |
| — | 4.00 | 5.00 | 4.50 | +0.32 | 59.5% | 100 | 59.5% | -0.69 | 27.57 | 26.35 | 28.80 | — |
| — | 2.90 | 4.45 | 3.67 | +0.28 | 59.8% | 105 | 59.8% | -0.74 | 31.82 | 30.30 | 33.35 | — |
| — | 2.44 | 3.80 | 3.12 | +0.24 | 60.1% | 110 | 60.1% | -0.78 | 36.10 | 34.70 | 37.50 | — |
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.