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 | |
| — | 26.25 | 28.25 | 27.25 | +0.96 | 45.1% | 50 | 45.1% | -0.05 | 0.57 | 0.48 | 0.67 | — |
| — | 24.00 | 25.90 | 24.95 | +0.95 | 44.1% | 52.5 | 44.1% | -0.06 | 0.67 | 0.45 | 0.89 | — |
| — | 21.75 | 23.25 | 22.50 | +0.93 | 43.1% | 55 | 43.1% | -0.08 | 0.91 | 0.79 | 1.02 | — |
| — | 19.70 | 21.55 | 20.62 | +0.91 | 42.2% | 57.5 | 42.2% | -0.10 | 1.17 | 0.78 | 1.56 | — |
| — | 17.70 | 19.35 | 18.52 | +0.88 | 41.4% | 60 | 41.4% | -0.13 | 1.69 | 1.42 | 1.95 | — |
| — | 15.70 | 16.60 | 16.15 | +0.85 | 40.6% | 62.5 | 40.6% | -0.16 | 2.04 | 1.62 | 2.45 | — |
| — | 13.95 | 14.70 | 14.32 | +0.82 | 39.9% | 65 | 39.9% | -0.19 | 2.79 | 2.70 | 2.87 | — |
| — | 12.30 | 13.20 | 12.75 | +0.78 | 39.2% | 67.5 | 39.2% | -0.23 | 3.35 | 2.86 | 3.85 | — |
| — | 10.65 | 11.25 | 10.95 | +0.73 | 38.6% | 70 | 38.6% | -0.28 | 4.33 | 4.20 | 4.45 | — |
| — | 9.40 | 9.75 | 9.57 | +0.69 | 38.1% | 72.5 | 38.1% | -0.32 | 5.47 | 4.90 | 6.05 | — |
| — | 7.85 | 9.35 | 8.60 | +0.64 | 37.6% | 75 | 37.6% | -0.37 | 6.50 | 6.10 | 6.90 | — |
| — | 6.65 | 7.45 | 7.05 | — | — | 77.5 | 37.2% | -0.42 | 8.28 | 7.40 | 9.15 | — |
| — | 5.20 | 6.05 | 5.62 | +0.53 | 36.8% | 80 | 36.8% | -0.48 | 9.18 | 8.80 | 9.55 | — |
| — | 4.75 | 5.10 | 4.92 | — | — | 82.5 | 36.5% | -0.53 | 10.30 | 9.55 | 11.05 | — |
| — | 3.90 | 4.25 | 4.08 | — | — | 85 | 36.3% | -0.58 | 12.43 | 12.10 | 12.75 | — |
| — | 3.20 | 3.50 | 3.35 | +0.38 | 36.1% | 87.5 | — | — | 14.35 | 13.90 | 14.80 | — |
| — | 2.58 | 2.92 | 2.75 | — | — | 90 | 36.0% | -0.68 | 15.62 | 14.75 | 16.50 | — |
| — | 2.08 | 2.54 | 2.31 | +0.29 | 35.9% | 92.5 | 35.9% | -0.73 | 17.75 | 16.25 | 19.25 | — |
| — | 1.75 | 2.20 | 1.98 | — | — | 95 | 35.8% | -0.77 | 19.62 | 18.40 | 20.85 | — |
| — | 1.39 | 2.13 | 1.76 | — | — | 97.5 | — | — | 22.05 | 20.70 | 23.40 | — |
| — | 1.14 | 1.40 | 1.27 | +0.18 | 35.9% | 100 | 35.9% | -0.85 | 24.18 | 23.00 | 25.35 | — |
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.