Spot 74.63
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 16.30 | 15.43 | +0.96 | 44.1% | 60 | 44.1% | -0.04 | 0.14 | 0.11 | 0.16 | — |
| — | 10.00 | 11.55 | 10.78 | +0.90 | 39.9% | 65 | 39.9% | -0.10 | 0.46 | 0.43 | 0.48 | — |
| — | 9.20 | 9.60 | 9.40 | +0.87 | 39.2% | 66 | 39.2% | -0.13 | 0.55 | 0.49 | 0.60 | — |
| — | 8.25 | 9.85 | 9.05 | +0.85 | 38.6% | 67 | 38.6% | -0.15 | 0.70 | 0.61 | 0.79 | — |
| — | 7.45 | 8.65 | 8.05 | +0.82 | 38.0% | 68 | 38.0% | -0.18 | 0.88 | 0.79 | 0.97 | — |
| — | 6.70 | 8.25 | 7.47 | +0.79 | 37.5% | 69 | 37.5% | -0.21 | 1.08 | 0.79 | 1.38 | — |
| — | 5.95 | 6.85 | 6.40 | +0.75 | 37.1% | 70 | 37.1% | -0.25 | 1.37 | 1.30 | 1.44 | — |
| — | 5.30 | 6.80 | 6.05 | +0.71 | 36.6% | 71 | 36.6% | -0.29 | 1.63 | 1.48 | 1.78 | — |
| — | 4.60 | 6.15 | 5.38 | +0.66 | 36.3% | 72 | 36.3% | -0.34 | 1.87 | 1.70 | 2.04 | — |
| — | 4.40 | 4.70 | 4.55 | +0.64 | 36.1% | 72.5 | 36.1% | -0.36 | 2.15 | 2.09 | 2.21 | — |
| — | 3.75 | 5.10 | 4.42 | +0.62 | 35.9% | 73 | 35.9% | -0.39 | 2.31 | 2.21 | 2.41 | — |
| — | 3.50 | 3.85 | 3.67 | +0.57 | 35.6% | 74 | 35.6% | -0.44 | 2.75 | 2.67 | 2.83 | — |
| — | 3.00 | 3.25 | 3.12 | +0.52 | 35.3% | 75 | 35.3% | -0.49 | 3.25 | 3.15 | 3.35 | — |
| — | 2.49 | 2.78 | 2.63 | +0.46 | 35.1% | 76 | 35.1% | -0.54 | 3.75 | 3.65 | 3.85 | — |
| — | 2.07 | 2.31 | 2.19 | +0.42 | 34.9% | 77 | 34.9% | -0.59 | 4.65 | 3.95 | 5.35 | — |
| — | 1.97 | 2.10 | 2.04 | +0.39 | 34.8% | 77.5 | 34.8% | -0.62 | 4.67 | 4.55 | 4.80 | — |
| — | 1.75 | 1.92 | 1.83 | +0.37 | 34.7% | 78 | 34.7% | -0.64 | 5.03 | 4.80 | 5.25 | — |
| — | 1.41 | 1.61 | 1.51 | +0.32 | 34.6% | 79 | 34.6% | -0.69 | 5.30 | 4.75 | 5.85 | — |
| — | 1.23 | 1.32 | 1.27 | +0.28 | 34.6% | 80 | 34.6% | -0.73 | 6.40 | 6.15 | 6.65 | — |
| — | 0.91 | 1.24 | 1.07 | +0.24 | 34.5% | 81 | 34.5% | -0.77 | 6.67 | 5.90 | 7.45 | — |
| — | 0.61 | 1.10 | 0.85 | +0.20 | 34.5% | 82 | 34.5% | -0.81 | 7.50 | 6.75 | 8.25 | — |
| — | 0.68 | 0.78 | 0.73 | +0.19 | 34.5% | 82.5 | 34.5% | -0.83 | 8.25 | 7.85 | 8.65 | — |
| — | 0.59 | 0.92 | 0.76 | +0.17 | 34.5% | 83 | 34.5% | -0.84 | 8.72 | 8.20 | 9.25 | — |
| — | 0.28 | 0.74 | 0.51 | +0.14 | 34.6% | 84 | 34.6% | -0.87 | 9.43 | 8.85 | 10.00 | — |
| — | 0.42 | 0.50 | 0.46 | +0.12 | 34.6% | 85 | 34.6% | -0.90 | 10.47 | 9.90 | 11.05 | — |
| — | 0.30 | 0.38 | 0.34 | +0.10 | 34.8% | 86 | 34.8% | -0.92 | 11.12 | 10.30 | 11.95 | — |
| — | 0.21 | 0.28 | 0.24 | +0.08 | 34.9% | 87 | 34.9% | -0.94 | 12.03 | 11.25 | 12.80 | — |
| — | 0.15 | 0.29 | 0.22 | +0.07 | 35.0% | 87.5 | 35.0% | -0.95 | 12.68 | 12.00 | 13.35 | — |
| — | 0.16 | 0.38 | 0.27 | +0.07 | 35.2% | 88 | 35.2% | -0.96 | 13.20 | 12.45 | 13.95 | — |
| — | 0.05 | 0.19 | 0.12 | +0.06 | 35.5% | 89 | 35.5% | -0.97 | 14.22 | 13.65 | 14.80 | — |
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.