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 | |
| — | 10.70 | 13.35 | 12.03 | +0.97 | 43.4% | 64 | 43.4% | -0.03 | 0.75 | 0.03 | 1.47 | — |
| — | 10.40 | 12.40 | 11.40 | +0.96 | 43.3% | 65 | 43.3% | -0.04 | 0.37 | 0.20 | 0.54 | — |
| — | 9.60 | 11.50 | 10.55 | +0.95 | 43.1% | 66 | 43.1% | -0.05 | 0.41 | 0.10 | 0.73 | — |
| — | 8.75 | 10.60 | 9.68 | +0.93 | 42.7% | 67 | 42.7% | -0.07 | 0.66 | 0.41 | 0.90 | — |
| — | 7.75 | 9.75 | 8.75 | +0.92 | 42.4% | 68 | 42.4% | -0.09 | 0.81 | 0.57 | 1.05 | — |
| — | 7.15 | 8.90 | 8.03 | +0.89 | 41.9% | 69 | 41.9% | -0.11 | 0.84 | 0.62 | 1.07 | — |
| — | 6.40 | 7.95 | 7.17 | +0.87 | 41.4% | 70 | 41.4% | -0.13 | 1.11 | 0.83 | 1.39 | — |
| — | 5.65 | 6.45 | 6.05 | +0.84 | 40.9% | 71 | 40.9% | -0.16 | 1.49 | 1.21 | 1.77 | — |
| — | 5.05 | 5.80 | 5.42 | +0.81 | 40.3% | 72 | 40.3% | -0.19 | 1.68 | 1.56 | 1.80 | — |
| — | 4.40 | 5.10 | 4.75 | +0.77 | 39.8% | 73 | 39.8% | -0.23 | 2.10 | 1.88 | 2.33 | 60 |
| 0 | 3.80 | 4.70 | 4.25 | +0.73 | 39.3% | 74 | 39.3% | -0.27 | 2.44 | 2.27 | 2.60 | — |
| — | 3.40 | 3.95 | 3.67 | +0.69 | 38.7% | 75 | 38.7% | -0.31 | 2.84 | 2.70 | 2.98 | — |
| — | 2.73 | 3.30 | 3.02 | +0.64 | 38.3% | 76 | 38.3% | -0.36 | 3.33 | 3.15 | 3.50 | — |
| — | 2.36 | 2.81 | 2.58 | +0.59 | 37.8% | 77 | 37.8% | -0.42 | 3.85 | 3.60 | 4.10 | — |
| — | 1.84 | 2.46 | 2.15 | +0.54 | 37.5% | 78 | 37.5% | -0.46 | 4.40 | 4.10 | 4.70 | — |
| — | 1.50 | 1.97 | 1.74 | +0.49 | 37.1% | 79 | 37.1% | -0.52 | 5.15 | 4.90 | 5.40 | — |
| — | 1.38 | 1.60 | 1.49 | +0.43 | 36.9% | 80 | 36.9% | -0.58 | 5.83 | 5.60 | 6.05 | — |
| — | 0.92 | 1.49 | 1.21 | +0.38 | 36.7% | 81 | 36.7% | -0.63 | 6.40 | 5.80 | 7.00 | — |
| — | 0.90 | 1.06 | 0.98 | +0.33 | 36.6% | 82 | 36.6% | -0.68 | 7.17 | 5.85 | 8.50 | — |
| — | 0.70 | 1.07 | 0.89 | +0.29 | 36.6% | 83 | 36.6% | -0.72 | 7.50 | 6.35 | 8.65 | — |
| — | 0.54 | 0.70 | 0.62 | +0.24 | 36.6% | 84 | 36.6% | -0.77 | 8.70 | 7.20 | 10.20 | — |
| — | 0.38 | 0.75 | 0.56 | +0.21 | 36.8% | 85 | 36.8% | -0.81 | 9.53 | 8.10 | 10.95 | — |
| — | 0.28 | 0.57 | 0.42 | +0.17 | 37.0% | 86 | 37.0% | -0.84 | 10.82 | 9.65 | 12.00 | — |
| — | 0.07 | 1.17 | 0.62 | +0.15 | 37.3% | 87 | 37.3% | -0.87 | 11.57 | 10.35 | 12.80 | — |
| — | 0.05 | 1.01 | 0.53 | +0.12 | 37.6% | 88 | 37.6% | -0.89 | 12.60 | 11.30 | 13.90 | — |
| — | 0.05 | 0.74 | 0.40 | +0.10 | 38.1% | 89 | 38.1% | -0.91 | 13.82 | 12.10 | 15.55 | — |
| — | 0.02 | 0.52 | 0.27 | +0.09 | 38.6% | 90 | 38.6% | -0.93 | 14.57 | 13.40 | 15.75 | — |
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.