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 | |
| — | 14.15 | 18.20 | 16.18 | +0.99 | 35.9% | 60 | 35.9% | -0.01 | — | — | 0.08 | — |
| — | 10.55 | 12.90 | 11.72 | +0.96 | 31.5% | 65 | 31.5% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 9.35 | 11.40 | 10.38 | +0.95 | 30.8% | 66 | 30.8% | -0.05 | — | — | 0.83 | — |
| — | 7.40 | 10.85 | 9.12 | +0.94 | 30.1% | 67 | 30.1% | -0.07 | 0.24 | 0.01 | 0.48 | — |
| — | 7.15 | 9.70 | 8.43 | +0.91 | 29.4% | 68 | 29.4% | -0.09 | 0.28 | 0.01 | 0.56 | — |
| — | 6.95 | 8.10 | 7.53 | +0.89 | 28.8% | 69 | 28.8% | -0.11 | 0.27 | 0.14 | 0.40 | — |
| — | 6.15 | 7.15 | 6.65 | +0.86 | 28.2% | 70 | 28.2% | -0.14 | 0.34 | 0.15 | 0.53 | — |
| — | 5.45 | 6.25 | 5.85 | +0.82 | 27.7% | 71 | 27.7% | -0.18 | 0.58 | 0.33 | 0.83 | — |
| — | 4.65 | 5.40 | 5.03 | +0.77 | 27.2% | 72 | 27.2% | -0.23 | 0.73 | 0.51 | 0.95 | — |
| — | 3.45 | 4.60 | 4.03 | +0.71 | 26.8% | 73 | 26.8% | -0.28 | 1.02 | 0.93 | 1.12 | — |
| — | 2.48 | 4.00 | 3.24 | +0.66 | 26.4% | 74 | 26.4% | -0.35 | 1.31 | 1.23 | 1.40 | — |
| — | 2.51 | 3.05 | 2.78 | +0.59 | 26.1% | 75 | 26.1% | -0.42 | 1.64 | 1.42 | 1.86 | — |
| — | 1.97 | 2.54 | 2.25 | +0.52 | 25.8% | 76 | 25.8% | -0.49 | 2.16 | 1.99 | 2.33 | — |
| — | 1.52 | 2.03 | 1.77 | +0.45 | 25.5% | 77 | 25.5% | -0.56 | 2.69 | 2.50 | 2.87 | — |
| — | 1.13 | 1.72 | 1.43 | +0.38 | 25.3% | 78 | 25.3% | -0.63 | 3.27 | 2.95 | 3.60 | — |
| — | 0.85 | 1.27 | 1.06 | +0.31 | 25.1% | 79 | 25.1% | -0.70 | 4.15 | 3.50 | 4.80 | — |
| — | 0.55 | 0.94 | 0.74 | +0.25 | 25.0% | 80 | 25.0% | -0.76 | 4.58 | 4.20 | 4.95 | — |
| — | 0.35 | 0.86 | 0.60 | +0.20 | 24.9% | 81 | 24.9% | -0.81 | 5.35 | 4.80 | 5.90 | — |
| — | 0.37 | 0.52 | 0.45 | +0.15 | 24.8% | 82 | 24.8% | -0.86 | 6.22 | 5.65 | 6.80 | — |
| — | 0.12 | 0.40 | 0.26 | +0.11 | 24.7% | 83 | 24.7% | -0.91 | 7.12 | 6.55 | 7.70 | — |
| — | 0.01 | 0.30 | 0.15 | +0.08 | 24.7% | 84 | 24.7% | -0.94 | 8.07 | 7.50 | 8.65 | — |
| — | 0.07 | 0.31 | 0.19 | +0.06 | 24.7% | 85 | 24.7% | -0.97 | 9.32 | 8.05 | 10.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 24.8% | 86 | 24.8% | -0.99 | 10.07 | 8.05 | 12.10 | — |
| — | — | 0.62 | — | +0.03 | 24.9% | 87 | 24.9% | -1.00 | 11.07 | 9.05 | 13.10 | — |
| — | — | 1.00 | — | +0.02 | 25.0% | 88 | 25.0% | -1.00 | 11.97 | 10.25 | 13.70 | — |
| — | — | 1.17 | — | +0.02 | 25.1% | 89 | 25.1% | -1.00 | 13.07 | 11.05 | 15.10 | — |
| — | — | 0.56 | — | +0.01 | 25.3% | 90 | 25.3% | -1.00 | 14.07 | 12.05 | 16.10 | — |
| — | — | 0.14 | — | +0.01 | 25.5% | 91 | 25.5% | -1.00 | 15.07 | 13.05 | 17.10 | — |
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.