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 | |
| — | 13.60 | 16.00 | 14.80 | +1.00 | 49.8% | 60 | 49.8% | -0.00 | — | — | 0.11 | — |
| — | 10.20 | 11.15 | 10.68 | +0.98 | 45.1% | 64 | 45.1% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 8.60 | 11.10 | 9.85 | +0.97 | 44.1% | 65 | 44.1% | -0.03 | — | — | 0.16 | — |
| — | 8.45 | 10.05 | 9.25 | +0.96 | 43.2% | 66 | 43.2% | -0.04 | — | — | 0.13 | — |
| — | 7.40 | 9.10 | 8.25 | +0.94 | 42.3% | 67 | 42.3% | -0.06 | 0.17 | 0.01 | 0.34 | — |
| — | 6.60 | 8.05 | 7.33 | +0.91 | 41.6% | 68 | 41.6% | -0.09 | 0.25 | 0.19 | 0.31 | — |
| — | 5.75 | 7.05 | 6.40 | +0.88 | 40.9% | 69 | 40.9% | -0.12 | 0.43 | 0.25 | 0.62 | — |
| — | 4.90 | 6.40 | 5.65 | +0.83 | 40.4% | 70 | 40.4% | -0.17 | 0.51 | 0.42 | 0.60 | — |
| — | 3.95 | 5.30 | 4.62 | +0.78 | 39.9% | 71 | 39.9% | -0.22 | 0.69 | 0.58 | 0.81 | — |
| — | 2.88 | 4.05 | 3.46 | +0.72 | 39.5% | 72 | 39.5% | -0.28 | 0.96 | 0.89 | 1.03 | — |
| — | 2.73 | 3.20 | 2.96 | +0.65 | 39.2% | 73 | 39.2% | -0.35 | 1.30 | 1.21 | 1.40 | — |
| — | 2.26 | 2.66 | 2.46 | +0.57 | 38.9% | 74 | 38.9% | -0.43 | 1.70 | 1.57 | 1.83 | — |
| — | 1.85 | 1.96 | 1.91 | +0.49 | 38.8% | 75 | 38.8% | -0.52 | 2.19 | 2.07 | 2.30 | — |
| — | 1.33 | 1.73 | 1.53 | +0.41 | 38.6% | 76 | 38.6% | -0.59 | 2.78 | 2.63 | 2.93 | — |
| — | 0.97 | 1.35 | 1.16 | +0.34 | 38.6% | 77 | 38.6% | -0.66 | 3.42 | 3.20 | 3.65 | — |
| — | 0.69 | 0.92 | 0.81 | +0.27 | 38.6% | 78 | 38.6% | -0.73 | 4.17 | 3.95 | 4.40 | — |
| — | 0.44 | 0.86 | 0.65 | +0.21 | 38.7% | 79 | 38.7% | -0.79 | 4.72 | 4.35 | 5.10 | — |
| — | 0.28 | 0.62 | 0.45 | +0.16 | 38.8% | 80 | 38.8% | -0.84 | 5.65 | 5.35 | 5.95 | — |
| — | 0.21 | 0.33 | 0.27 | +0.12 | 39.0% | 81 | 39.0% | -0.88 | 6.58 | 6.20 | 6.95 | — |
| — | 0.01 | 0.40 | 0.20 | +0.09 | 39.2% | 82 | 39.2% | -0.92 | 7.30 | 6.80 | 7.80 | — |
| — | 0.07 | 0.38 | 0.23 | +0.07 | 39.4% | 83 | 39.4% | -0.94 | 8.05 | 7.25 | 8.85 | — |
| — | 0.01 | 0.22 | 0.12 | +0.05 | 39.7% | 84 | 39.7% | -0.96 | 9.32 | 8.75 | 9.90 | — |
| — | 0.05 | 0.28 | 0.17 | +0.03 | 40.0% | 85 | 40.0% | -0.98 | 9.82 | 8.45 | 11.20 | — |
| — | — | 0.26 | — | +0.02 | 40.3% | 86 | 40.3% | -0.99 | 11.03 | 10.10 | 11.95 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 40.7% | 87 | 40.7% | -1.00 | 11.95 | 10.80 | 13.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 41.0% | 88 | 41.0% | -1.00 | 12.62 | 11.45 | 13.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 41.4% | 89 | 41.4% | -1.00 | 13.93 | 13.05 | 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.