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 | |
| — | 31.75 | 35.65 | 33.70 | +1.00 | 42.5% | 42.5 | 42.5% | -0.00 | — | — | 0.05 | — |
| — | 29.20 | 33.15 | 31.18 | +1.00 | 41.0% | 45 | 41.0% | -0.00 | — | — | 0.08 | — |
| — | 27.05 | 30.45 | 28.75 | +1.00 | 39.5% | 47.5 | 39.5% | -0.00 | — | — | 0.08 | — |
| — | 24.25 | 28.05 | 26.15 | +1.00 | 37.9% | 50 | 37.9% | -0.01 | — | — | 0.08 | — |
| — | 19.55 | 23.00 | 21.27 | +0.99 | 34.5% | 55 | 34.5% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 16.00 | 17.15 | 16.57 | +0.97 | 31.3% | 60 | 31.3% | -0.04 | 0.20 | 0.11 | 0.29 | — |
| — | 11.15 | 12.40 | 11.78 | +0.91 | 28.4% | 65 | 28.4% | -0.11 | 0.57 | 0.42 | 0.73 | — |
| — | 9.00 | 10.35 | 9.68 | +0.86 | 27.2% | 67.5 | 27.2% | -0.16 | 0.85 | 0.74 | 0.96 | — |
| — | 7.15 | 8.05 | 7.60 | +0.79 | 26.2% | 70 | 26.2% | -0.24 | 1.25 | 1.09 | 1.41 | — |
| — | 5.45 | 6.15 | 5.80 | +0.70 | 25.3% | 72.5 | 25.3% | -0.33 | 1.97 | 1.81 | 2.13 | — |
| — | 3.75 | 4.25 | 4.00 | +0.58 | 24.7% | 75 | 24.7% | -0.44 | 3.00 | 2.79 | 3.20 | — |
| — | 2.64 | 2.97 | 2.81 | +0.47 | 24.2% | 77.5 | 24.2% | -0.56 | 4.28 | 4.10 | 4.45 | — |
| — | 1.62 | 1.99 | 1.80 | +0.34 | 23.9% | 80 | 23.9% | -0.67 | 5.75 | 5.30 | 6.20 | — |
| — | 1.06 | 1.34 | 1.20 | +0.25 | 23.8% | 82.5 | 23.8% | -0.77 | 8.10 | 7.30 | 8.90 | — |
| — | 0.70 | 0.80 | 0.75 | +0.17 | 23.8% | 85 | 23.8% | -0.84 | 10.15 | 9.35 | 10.95 | — |
| — | 0.23 | 0.50 | 0.36 | +0.11 | 24.0% | 87.5 | 24.0% | -0.89 | 12.00 | 11.65 | 12.35 | — |
| — | 0.26 | 0.32 | 0.29 | +0.07 | 24.4% | 90 | 24.4% | -0.93 | 14.22 | 13.65 | 14.80 | — |
| — | 0.01 | 0.42 | 0.21 | +0.05 | 24.8% | 92.5 | 24.8% | -0.96 | 16.62 | 16.05 | 17.20 | — |
| — | 0.09 | 0.28 | 0.18 | +0.03 | 25.4% | 95 | 25.4% | -0.98 | 19.07 | 18.55 | 19.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 26.1% | 97.5 | 26.1% | -1.00 | 21.50 | 20.20 | 22.80 | — |
| — | 0.05 | 0.28 | 0.17 | +0.02 | 26.8% | 100 | 26.8% | -1.00 | 24.00 | 22.20 | 25.80 | — |
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.