Spot 75.91
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 17.30 | 16.15 | +1.00 | 55.2% | 60 | 55.2% | +0.00 | — | — | 0.02 | — |
| — | 10.20 | 12.20 | 11.20 | +1.00 | 47.1% | 65 | 47.1% | -0.00 | — | — | 0.04 | — |
| — | 9.60 | 11.35 | 10.47 | +1.00 | 45.5% | 66 | 45.5% | -0.00 | — | — | 0.56 | — |
| — | 8.50 | 10.20 | 9.35 | +1.00 | 43.9% | 67 | 43.9% | -0.00 | — | — | 0.02 | — |
| — | 7.55 | 9.00 | 8.28 | +1.00 | 42.4% | 68 | — | — | — | — | 0.06 | — |
| — | 6.35 | 8.00 | 7.17 | — | — | 69 | 40.9% | -0.00 | — | — | 0.04 | — |
| — | 5.65 | 7.15 | 6.40 | +1.00 | 39.4% | 70 | 39.4% | -0.00 | — | — | 0.06 | — |
| — | 3.70 | 6.35 | 5.03 | +0.99 | 37.8% | 71 | 37.8% | -0.01 | — | — | 0.04 | — |
| — | 3.15 | 5.30 | 4.22 | +0.98 | 35.9% | 72 | 35.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.76 | 4.45 | 3.10 | +0.94 | 34.0% | 73 | 34.0% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 1.59 | 3.10 | 2.35 | +0.84 | 32.3% | 74 | 32.3% | -0.16 | 0.08 | 0.03 | 0.13 | — |
| — | 0.91 | 1.64 | 1.27 | +0.67 | 31.3% | 75 | 31.3% | -0.32 | 0.30 | 0.23 | 0.38 | — |
| — | 0.11 | 0.70 | 0.41 | +0.45 | 31.0% | 76 | 31.0% | -0.55 | 0.67 | 0.50 | 0.84 | — |
| — | 0.12 | 0.38 | 0.25 | +0.24 | 31.4% | 77 | 31.4% | -0.75 | 1.29 | 0.94 | 1.65 | — |
| — | 0.06 | 0.14 | 0.10 | +0.11 | 31.8% | 78 | 31.8% | -0.89 | 2.14 | 1.69 | 2.59 | — |
| — | — | 0.06 | — | +0.04 | 32.2% | 79 | 32.2% | -0.96 | 3.02 | 2.55 | 3.50 | — |
| — | — | 0.02 | — | +0.01 | 32.5% | 80 | 32.5% | -0.99 | 4.42 | 3.55 | 5.30 | — |
| — | — | 0.09 | — | +0.00 | 32.7% | 81 | 32.7% | -1.00 | 5.53 | 4.80 | 6.25 | — |
| — | — | 0.09 | — | +0.00 | 32.8% | 82 | 32.8% | -1.00 | 6.03 | 5.65 | 6.40 | — |
| — | — | 0.21 | — | +0.00 | 32.9% | 83 | 32.9% | -1.00 | 7.03 | 6.65 | 7.40 | — |
| — | — | 0.73 | — | +0.00 | 33.1% | 84 | 33.1% | -1.00 | 8.43 | 7.75 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 85 | 33.4% | -1.00 | 9.45 | 8.60 | 10.30 | — |
| — | — | 0.75 | — | +0.00 | 33.8% | 86 | 33.8% | -1.00 | 10.38 | 9.45 | 11.30 | — |
| — | — | 0.30 | — | +0.00 | 34.4% | 87 | — | — | 11.25 | 10.45 | 12.05 | — |
| — | — | 0.75 | — | — | — | 88 | — | — | 12.38 | 11.45 | 13.30 | — |
| — | — | 0.75 | — | — | — | 89 | — | — | 13.72 | 12.45 | 15.00 | — |
| — | — | 0.40 | — | — | — | 90 | — | — | 14.72 | 13.45 | 16.00 | — |
| — | — | 0.75 | — | +0.00 | 37.2% | 91 | 37.2% | -1.00 | 15.72 | 14.45 | 17.00 | — |
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.