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 | |
| — | 15.40 | 17.90 | 16.65 | +1.00 | 38.7% | 60 | 38.7% | -0.00 | — | — | 0.05 | — |
| — | 10.60 | 12.40 | 11.50 | +1.00 | 32.3% | 65 | 32.3% | -0.00 | — | — | 0.04 | — |
| — | 9.60 | 11.40 | 10.50 | +1.00 | 31.2% | 66 | 31.2% | -0.00 | — | — | 0.75 | — |
| — | 8.55 | 10.35 | 9.45 | +1.00 | 30.2% | 67 | 30.2% | -0.00 | — | — | 1.35 | — |
| — | 6.95 | 9.45 | 8.20 | +0.99 | 29.2% | 68 | 29.2% | -0.01 | — | — | 0.06 | — |
| — | 5.95 | 8.35 | 7.15 | +0.99 | 28.3% | 69 | 28.3% | -0.01 | — | — | 0.74 | — |
| — | 5.65 | 7.40 | 6.53 | +0.97 | 27.4% | 70 | 27.4% | -0.03 | — | — | 0.05 | — |
| — | 3.70 | 6.65 | 5.17 | +0.95 | 26.5% | 71 | 26.5% | -0.05 | 0.10 | 0.03 | 0.16 | — |
| — | 3.65 | 5.25 | 4.45 | +0.91 | 25.7% | 72 | 25.7% | -0.09 | 0.20 | 0.01 | 0.40 | — |
| — | 2.92 | 4.60 | 3.76 | +0.84 | 24.9% | 73 | 24.9% | -0.16 | 0.22 | 0.16 | 0.28 | — |
| — | 2.01 | 2.90 | 2.46 | +0.75 | 24.3% | 74 | 24.3% | -0.25 | 0.45 | 0.33 | 0.56 | — |
| — | 1.52 | 1.84 | 1.68 | +0.62 | 23.7% | 75 | 23.7% | -0.38 | 0.70 | 0.60 | 0.80 | — |
| — | 0.80 | 1.23 | 1.01 | +0.48 | 23.3% | 76 | 23.3% | -0.52 | 1.19 | 0.96 | 1.41 | — |
| — | 0.56 | 0.65 | 0.60 | +0.34 | 23.1% | 77 | 23.1% | -0.66 | 1.69 | 1.41 | 1.96 | — |
| — | 0.29 | 0.46 | 0.38 | +0.22 | 23.0% | 78 | 23.0% | -0.79 | 2.42 | 1.89 | 2.94 | — |
| 88 | 0.15 | 0.28 | 0.21 | +0.13 | 23.0% | 79 | 23.0% | -0.88 | 3.27 | 2.14 | 4.40 | — |
| — | 0.08 | 0.12 | 0.10 | +0.07 | 23.0% | 80 | 23.0% | -0.94 | 4.20 | 3.10 | 5.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 23.1% | 81 | 23.1% | -0.98 | 5.75 | 4.45 | 7.05 | — |
| — | — | 0.11 | — | +0.02 | 23.2% | 82 | 23.2% | -1.00 | 6.35 | 5.45 | 7.25 | — |
| — | — | 0.40 | — | +0.01 | 23.4% | 83 | 23.4% | -1.00 | 7.35 | 6.45 | 8.25 | — |
| — | — | 0.70 | — | +0.00 | 23.6% | 84 | 23.6% | -1.00 | 8.38 | 7.45 | 9.30 | — |
| — | — | 0.10 | — | +0.00 | 23.8% | 85 | 23.8% | -1.00 | 9.35 | 8.45 | 10.25 | — |
| — | — | 0.03 | — | +0.00 | 24.1% | 86 | 24.1% | -1.00 | 10.07 | 8.85 | 11.30 | — |
| — | — | 0.55 | — | +0.00 | 24.4% | 87 | 24.4% | -1.00 | 11.38 | 10.45 | 12.30 | — |
| — | — | 0.18 | — | +0.00 | 24.8% | 88 | 24.8% | -1.00 | 12.38 | 11.45 | 13.30 | — |
| — | — | 0.18 | — | +0.00 | 25.3% | 89 | 25.3% | -1.00 | 13.65 | 12.25 | 15.05 | — |
| — | — | 0.42 | — | +0.00 | 25.8% | 90 | 25.8% | -1.00 | 14.72 | 13.45 | 16.00 | — |
| — | — | 0.75 | — | +0.00 | 26.4% | 91 | 26.4% | -1.00 | 15.75 | 14.45 | 17.05 | — |
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.