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 | |
| — | 11.05 | 13.00 | 12.03 | — | — | 64 | — | — | — | — | 2.00 | — |
| — | 10.05 | 12.05 | 11.05 | +0.98 | 45.1% | 65 | 45.1% | -0.02 | 0.12 | 0.03 | 0.22 | — |
| — | 9.05 | 10.85 | 9.95 | +0.97 | 44.3% | 66 | 44.3% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 8.15 | 10.05 | 9.10 | +0.97 | 43.5% | 67 | 43.5% | -0.04 | 0.20 | 0.13 | 0.28 | — |
| — | 7.25 | 9.15 | 8.20 | +0.95 | 42.8% | 68 | 42.8% | -0.05 | 0.25 | 0.12 | 0.38 | — |
| — | 6.25 | 8.25 | 7.25 | +0.94 | 42.2% | 69 | 42.2% | -0.06 | 0.39 | 0.26 | 0.51 | — |
| — | 5.90 | 6.40 | 6.15 | +0.92 | 41.7% | 70 | 41.7% | -0.08 | 0.52 | 0.39 | 0.64 | — |
| — | 4.85 | 6.00 | 5.42 | +0.90 | 41.2% | 71 | 41.2% | -0.10 | 0.70 | 0.61 | 0.80 | — |
| — | 4.10 | 5.00 | 4.55 | +0.87 | 40.8% | 72 | — | — | 1.00 | 0.78 | 1.22 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 73 | — | — | 1.35 | 1.15 | 1.56 | — |
| — | 3.05 | 3.70 | 3.38 | — | — | 74 | — | — | 1.66 | 1.42 | 1.89 | — |
| — | 2.51 | 2.94 | 2.73 | — | — | 75 | 39.9% | -0.27 | 2.14 | 1.92 | 2.36 | — |
| — | 2.05 | 2.45 | 2.25 | +0.67 | 39.7% | 76 | 39.7% | -0.33 | 2.44 | 2.23 | 2.66 | — |
| — | 1.58 | 1.89 | 1.74 | +0.60 | 39.6% | 77 | 39.6% | -0.40 | 3.12 | 3.00 | 3.25 | — |
| — | 1.24 | 1.64 | 1.44 | +0.53 | 39.5% | 78 | 39.5% | -0.47 | 3.70 | 3.45 | 3.95 | — |
| — | 0.94 | 1.34 | 1.14 | +0.46 | 39.5% | 79 | 39.5% | -0.54 | 4.45 | 4.25 | 4.65 | — |
| — | 0.67 | 0.97 | 0.82 | +0.39 | 39.5% | 80 | 39.5% | -0.62 | 5.47 | 5.00 | 5.95 | — |
| — | 0.51 | 0.80 | 0.66 | +0.32 | 39.6% | 81 | 39.6% | -0.69 | 6.10 | 5.65 | 6.55 | — |
| — | 0.41 | 0.57 | 0.49 | +0.26 | 39.7% | 82 | 39.7% | -0.75 | 6.70 | 6.00 | 7.40 | — |
| — | 0.29 | 0.41 | 0.35 | +0.21 | 39.8% | 83 | 39.8% | -0.80 | 7.35 | 6.65 | 8.05 | — |
| — | 0.20 | 0.30 | 0.25 | +0.16 | 40.0% | 84 | 40.0% | -0.85 | 8.65 | 7.40 | 9.90 | — |
| — | 0.15 | 0.23 | 0.19 | +0.13 | 40.2% | 85 | 40.2% | -0.88 | 9.57 | 8.35 | 10.80 | — |
| — | 0.10 | 0.16 | 0.13 | +0.10 | 40.4% | 86 | 40.4% | -0.91 | 10.53 | 9.30 | 11.75 | — |
| — | — | 0.30 | — | +0.08 | 40.6% | 87 | 40.6% | -0.94 | 11.15 | 9.65 | 12.65 | — |
| — | — | 0.23 | — | +0.06 | 40.9% | 88 | 40.9% | -0.95 | 12.28 | 10.80 | 13.75 | — |
| — | — | 0.11 | — | +0.04 | 41.2% | 89 | 41.2% | -0.97 | 13.45 | 12.25 | 14.65 | — |
| — | — | 0.07 | — | +0.03 | 41.5% | 90 | 41.5% | -0.98 | 14.38 | 13.25 | 15.50 | — |
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.