Spot 75.39
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 11.35 | 10.65 | +0.98 | 51.2% | 65 | 51.2% | -0.02 | — | — | 0.93 | — |
| — | 8.35 | 10.65 | 9.50 | +0.98 | 46.3% | 66 | 46.3% | -0.02 | — | — | 2.13 | — |
| — | 7.40 | 9.45 | 8.43 | +0.98 | 42.1% | 67 | 42.1% | -0.02 | — | — | 2.14 | — |
| — | 6.65 | 8.45 | 7.55 | +0.98 | 38.5% | 68 | 38.5% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 5.65 | 7.45 | 6.55 | +0.97 | 35.5% | 69 | 35.5% | -0.03 | — | — | 0.20 | — |
| — | 4.70 | 6.70 | 5.70 | +0.95 | 33.0% | 70 | 33.0% | -0.05 | 0.06 | 0.03 | 0.08 | — |
| — | 3.20 | 6.50 | 4.85 | +0.93 | 31.1% | 71 | 31.1% | -0.08 | 0.10 | 0.08 | 0.13 | — |
| — | 2.83 | 4.90 | 3.87 | +0.88 | 29.6% | 72 | 29.6% | -0.12 | 0.20 | 0.14 | 0.26 | — |
| — | 2.24 | 4.05 | 3.15 | +0.80 | 28.5% | 73 | 28.5% | -0.20 | 0.34 | 0.26 | 0.42 | — |
| — | 1.48 | 3.15 | 2.31 | +0.70 | 27.8% | 74 | 27.8% | -0.30 | 0.54 | 0.50 | 0.58 | — |
| — | 1.00 | 1.44 | 1.22 | +0.57 | 27.4% | 75 | 27.4% | -0.43 | 0.91 | 0.84 | 0.98 | — |
| — | 0.80 | 0.90 | 0.85 | +0.43 | 27.4% | 76 | 27.4% | -0.57 | 1.42 | 1.29 | 1.55 | — |
| — | 0.41 | 0.55 | 0.48 | +0.30 | 27.6% | 77 | 27.6% | -0.70 | 2.10 | 1.91 | 2.28 | — |
| — | 0.27 | 0.37 | 0.32 | +0.20 | 28.2% | 78 | 28.2% | -0.80 | 3.72 | 2.64 | 4.80 | — |
| — | 0.11 | 0.24 | 0.17 | +0.13 | 28.9% | 79 | 28.9% | -0.88 | 3.83 | 3.40 | 4.25 | — |
| — | 0.10 | 0.14 | 0.12 | +0.08 | 29.8% | 80 | 29.8% | -0.93 | 4.80 | 4.45 | 5.15 | — |
| — | 0.05 | 0.14 | 0.10 | +0.05 | 30.7% | 81 | 30.7% | -0.96 | 5.35 | 3.70 | 7.00 | — |
| — | — | 0.21 | — | +0.03 | 31.6% | 82 | 31.6% | -0.98 | 6.50 | 5.45 | 7.55 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 32.5% | 83 | 32.5% | -0.99 | 7.53 | 6.25 | 8.80 | — |
| — | — | 0.05 | — | +0.01 | 33.5% | 84 | 33.5% | -1.00 | 8.47 | 7.15 | 9.80 | — |
| — | — | 0.06 | — | +0.01 | 34.3% | 85 | 34.3% | -1.00 | 9.68 | 8.40 | 10.95 | — |
| — | — | 0.46 | — | +0.00 | 35.1% | 86 | 35.1% | -1.00 | 10.68 | 8.75 | 12.60 | — |
| — | — | 2.13 | — | +0.00 | 35.9% | 87 | 35.9% | -1.00 | 11.78 | 10.40 | 13.15 | — |
| — | — | 1.99 | — | +0.00 | 36.6% | 88 | 36.6% | -1.00 | 12.88 | 11.40 | 14.35 | — |
| — | — | 2.13 | — | +0.00 | 37.2% | 89 | 37.2% | -1.00 | 13.68 | 12.30 | 15.05 | — |
| — | — | 0.20 | — | +0.00 | 37.8% | 90 | 37.8% | -1.00 | 14.80 | 13.30 | 16.30 | — |
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.