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 | |
| — | 25.60 | 27.35 | 26.48 | +0.94 | 45.6% | 50 | 45.6% | -0.06 | 0.54 | 0.44 | 0.63 | — |
| — | 22.90 | 25.85 | 24.38 | +0.93 | 44.3% | 52.5 | 44.3% | -0.07 | 0.73 | 0.66 | 0.81 | — |
| — | 21.15 | 22.95 | 22.05 | +0.91 | 43.0% | 55 | 43.0% | -0.10 | 0.99 | 0.91 | 1.08 | — |
| — | 19.05 | 20.75 | 19.90 | +0.88 | 41.9% | 57.5 | 41.9% | -0.12 | 1.30 | 1.09 | 1.52 | — |
| — | 17.05 | 18.70 | 17.88 | +0.85 | 40.9% | 60 | 40.9% | -0.15 | 1.66 | 1.44 | 1.88 | — |
| — | 15.05 | 16.80 | 15.93 | +0.82 | 39.9% | 62.5 | 39.9% | -0.19 | 2.19 | 2.00 | 2.38 | — |
| — | 13.35 | 13.85 | 13.60 | +0.77 | 39.1% | 65 | 39.1% | -0.23 | 2.77 | 2.60 | 2.95 | — |
| — | 11.55 | 13.20 | 12.38 | +0.73 | 38.4% | 67.5 | 38.4% | -0.28 | 3.58 | 3.40 | 3.75 | — |
| — | 10.05 | 10.55 | 10.30 | +0.68 | 37.8% | 70 | 37.8% | -0.33 | 4.50 | 4.10 | 4.90 | — |
| — | 8.70 | 8.95 | 8.82 | +0.63 | 37.3% | 72.5 | 37.3% | -0.38 | 5.50 | 5.35 | 5.65 | — |
| — | 7.35 | 8.00 | 7.67 | +0.57 | 36.8% | 75 | 36.8% | -0.44 | 6.60 | 6.40 | 6.80 | — |
| — | 6.10 | 7.10 | 6.60 | +0.52 | 36.4% | 77.5 | 36.4% | -0.50 | 7.60 | 7.10 | 8.10 | — |
| — | 5.05 | 5.60 | 5.33 | +0.46 | 36.1% | 80 | 36.1% | -0.56 | 9.28 | 8.95 | 9.60 | — |
| — | 4.25 | 4.55 | 4.40 | +0.41 | 35.8% | 82.5 | 35.8% | -0.62 | 10.88 | 10.50 | 11.25 | — |
| — | 3.50 | 3.70 | 3.60 | +0.36 | 35.6% | 85 | 35.6% | -0.67 | 12.60 | 12.20 | 13.00 | — |
| — | 2.80 | 3.10 | 2.95 | +0.31 | 35.4% | 87.5 | 35.4% | -0.73 | 14.53 | 14.20 | 14.85 | — |
| — | 2.26 | 2.87 | 2.56 | +0.27 | 35.3% | 90 | 35.3% | -0.77 | 16.10 | 15.25 | 16.95 | — |
| — | 1.88 | 2.66 | 2.27 | +0.23 | 35.2% | 92.5 | 35.2% | -0.82 | 18.18 | 17.35 | 19.00 | — |
| — | 1.54 | 1.81 | 1.68 | +0.19 | 35.2% | 95 | 35.2% | -0.86 | 20.82 | 19.50 | 22.15 | — |
| — | 1.25 | 1.73 | 1.49 | +0.16 | 35.2% | 97.5 | 35.2% | -0.89 | — | — | — | — |
| — | — | — | — | +0.14 | 35.2% | 100 | 35.2% | -0.93 | — | — | — | — |
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.