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 | |
| — | 14.05 | 15.95 | 15.00 | +1.00 | 49.8% | 60 | 49.8% | -0.00 | — | — | 0.05 | — |
| — | 10.25 | 12.00 | 11.12 | +1.00 | 47.2% | 64 | 47.2% | -0.00 | — | — | 0.06 | — |
| — | 9.25 | 10.95 | 10.10 | +1.00 | 46.6% | 65 | 46.6% | -0.00 | — | — | 0.27 | — |
| — | 8.25 | 9.95 | 9.10 | +1.00 | 46.1% | 66 | 46.1% | -0.00 | — | — | 0.23 | — |
| — | 7.25 | 9.00 | 8.12 | +0.99 | 45.6% | 67 | 45.6% | -0.01 | — | — | 0.48 | — |
| — | 6.25 | 8.00 | 7.12 | +0.98 | 45.1% | 68 | 45.1% | -0.02 | — | — | 0.26 | — |
| — | 5.45 | 6.15 | 5.80 | +0.96 | 44.6% | 69 | 44.6% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 4.45 | 6.00 | 5.22 | +0.92 | 44.2% | 70 | 44.2% | -0.08 | 0.14 | 0.11 | 0.16 | — |
| — | 3.50 | 4.10 | 3.80 | +0.87 | 43.8% | 71 | 43.8% | -0.13 | 0.25 | 0.21 | 0.29 | — |
| — | 2.80 | 3.30 | 3.05 | +0.80 | 43.5% | 72 | 43.5% | -0.20 | 0.42 | 0.36 | 0.48 | — |
| — | 2.16 | 2.49 | 2.33 | +0.70 | 43.2% | 73 | 43.2% | -0.30 | 0.68 | 0.61 | 0.75 | — |
| — | 1.58 | 1.80 | 1.69 | +0.59 | 42.9% | 74 | 42.9% | -0.41 | 1.05 | 0.97 | 1.14 | — |
| — | 1.05 | 1.24 | 1.15 | +0.47 | 42.7% | 75 | 42.7% | -0.53 | 1.52 | 1.42 | 1.63 | — |
| — | 0.65 | 0.85 | 0.75 | +0.35 | 42.5% | 76 | 42.5% | -0.65 | 2.14 | 2.00 | 2.28 | — |
| — | 0.37 | 0.54 | 0.46 | +0.25 | 42.4% | 77 | 42.4% | -0.75 | 2.83 | 2.60 | 3.05 | — |
| — | 0.20 | 0.32 | 0.26 | +0.17 | 42.3% | 78 | 42.3% | -0.84 | 3.65 | 3.40 | 3.90 | — |
| — | 0.12 | 0.19 | 0.15 | +0.11 | 42.3% | 79 | 42.3% | -0.90 | 4.35 | 3.90 | 4.80 | — |
| — | 0.07 | 0.16 | 0.12 | +0.06 | 42.3% | 80 | 42.3% | -0.94 | 5.50 | 5.20 | 5.80 | — |
| — | — | 0.08 | — | +0.03 | 42.4% | 81 | 42.4% | -0.97 | 6.22 | 5.55 | 6.90 | — |
| — | 0.02 | 0.23 | 0.12 | +0.02 | 42.5% | 82 | 42.5% | -0.99 | 7.00 | 6.20 | 7.80 | — |
| — | — | 0.05 | — | +0.01 | 42.6% | 83 | 42.6% | -1.00 | 8.12 | 7.35 | 8.90 | — |
| — | — | 0.26 | — | +0.00 | 42.8% | 84 | 42.8% | -1.00 | 9.28 | 8.50 | 10.05 | — |
| — | — | 0.08 | — | +0.00 | 43.0% | 85 | 43.0% | -1.00 | 10.38 | 9.40 | 11.35 | — |
| — | — | 0.11 | — | +0.00 | 43.3% | 86 | 43.3% | -1.00 | 11.15 | 10.45 | 11.85 | — |
| — | — | 0.25 | — | +0.00 | 43.6% | 87 | 43.6% | -1.00 | 12.05 | 11.20 | 12.90 | — |
| — | — | 0.01 | — | +0.00 | 43.9% | 88 | 43.9% | -1.00 | 12.62 | 11.55 | 13.70 | — |
| — | — | 1.20 | — | +0.00 | 44.3% | 89 | 44.3% | -1.00 | 13.70 | 12.45 | 14.95 | — |
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.