Spot 75.38
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 12.90 | 11.95 | +1.00 | 48.2% | 64 | 48.2% | -0.00 | — | — | 0.95 | — |
| — | 9.85 | 11.90 | 10.88 | +1.00 | 47.3% | 65 | 47.3% | -0.00 | — | — | 0.05 | — |
| — | 8.60 | 11.10 | 9.85 | +0.99 | 46.5% | 66 | 46.5% | -0.01 | — | — | 0.11 | — |
| — | 7.95 | 10.30 | 9.12 | +0.99 | 45.7% | 67 | 45.7% | -0.01 | — | — | 0.40 | — |
| — | 6.95 | 8.65 | 7.80 | +0.99 | 45.0% | 68 | 45.0% | -0.01 | — | — | 0.42 | — |
| — | 6.10 | 7.95 | 7.03 | +0.98 | 44.3% | 69 | 44.3% | -0.02 | 0.16 | 0.12 | 0.20 | — |
| — | 5.10 | 6.30 | 5.70 | +0.97 | 43.6% | 70 | 43.6% | -0.03 | 0.29 | 0.14 | 0.45 | — |
| — | 4.40 | 6.15 | 5.28 | +0.95 | 43.0% | 71 | 43.0% | -0.05 | 0.34 | 0.25 | 0.44 | — |
| — | 3.55 | 4.30 | 3.92 | +0.92 | 42.5% | 72 | 42.5% | -0.08 | 0.49 | 0.41 | 0.57 | — |
| — | 2.85 | 3.55 | 3.20 | +0.89 | 41.9% | 73 | 41.9% | -0.11 | 0.72 | 0.63 | 0.82 | — |
| — | 2.34 | 2.80 | 2.57 | +0.84 | 41.4% | 74 | 41.4% | -0.16 | 1.07 | 1.02 | 1.13 | — |
| — | 1.90 | 2.27 | 2.08 | +0.78 | 40.9% | 75 | 40.9% | -0.22 | 1.53 | 1.43 | 1.63 | — |
| — | 1.36 | 1.62 | 1.49 | +0.71 | 40.5% | 76 | 40.5% | -0.30 | 1.95 | 1.85 | 2.04 | — |
| — | 0.96 | 1.17 | 1.06 | +0.62 | 40.1% | 77 | 40.1% | -0.38 | 2.58 | 2.49 | 2.66 | — |
| — | 0.69 | 0.83 | 0.76 | +0.53 | 39.8% | 78 | 39.8% | -0.47 | 3.20 | 3.00 | 3.40 | — |
| — | 0.47 | 0.58 | 0.53 | +0.43 | 39.5% | 79 | 39.5% | -0.57 | 4.03 | 3.85 | 4.20 | — |
| — | 0.30 | 0.40 | 0.35 | +0.34 | 39.2% | 80 | 39.2% | -0.66 | 4.78 | 4.55 | 5.00 | — |
| — | 0.18 | 0.31 | 0.24 | +0.26 | 39.1% | 81 | 39.1% | -0.74 | 5.83 | 5.40 | 6.25 | — |
| — | 0.11 | 0.19 | 0.15 | +0.20 | 39.3% | 82 | 39.3% | -0.81 | 6.65 | 6.10 | 7.20 | — |
| — | 0.06 | 0.11 | 0.09 | +0.14 | 39.9% | 83 | 39.9% | -0.86 | 7.58 | 6.30 | 8.85 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 84 | 40.9% | -0.90 | 8.50 | 7.30 | 9.70 | — |
| — | 0.02 | 0.12 | 0.07 | +0.07 | 47.0% | 85 | — | — | 9.50 | 8.25 | 10.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 44.4% | 86 | — | — | 10.50 | 9.25 | 11.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 46.5% | 87 | — | — | 11.50 | 10.25 | 12.75 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 88 | — | — | 12.28 | 10.80 | 13.75 | — |
| — | — | 0.78 | — | — | — | 89 | — | — | 13.18 | 11.55 | 14.80 | — |
| — | — | 0.03 | — | — | — | 90 | — | — | 14.47 | 12.60 | 16.35 | — |
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.