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 | |
| — | 24.00 | 27.40 | 25.70 | +1.00 | 56.6% | 50 | 56.6% | -0.00 | — | — | 1.35 | — |
| — | 19.00 | 22.40 | 20.70 | +1.00 | 54.7% | 55 | 54.7% | -0.00 | — | — | 0.36 | — |
| — | 14.65 | 17.40 | 16.02 | +0.99 | 46.7% | 60 | 46.7% | -0.01 | — | — | 1.15 | — |
| — | 10.10 | 11.15 | 10.62 | +0.98 | 38.6% | 65 | 38.6% | -0.02 | — | — | 0.09 | — |
| — | 8.70 | 10.55 | 9.62 | +0.97 | 37.1% | 66 | 37.1% | -0.03 | — | — | 1.40 | — |
| — | 7.00 | 9.90 | 8.45 | +0.96 | 35.7% | 67 | 35.7% | -0.04 | 0.14 | 0.01 | 0.27 | — |
| — | 6.75 | 8.40 | 7.58 | +0.94 | 34.3% | 68 | 34.3% | -0.06 | 0.23 | 0.02 | 0.43 | — |
| — | 5.05 | 8.10 | 6.58 | +0.92 | 33.1% | 69 | 33.1% | -0.08 | 0.18 | 0.01 | 0.35 | — |
| — | 5.30 | 6.00 | 5.65 | +0.89 | 31.8% | 70 | 31.8% | -0.11 | 0.23 | 0.15 | 0.30 | — |
| — | 3.25 | 6.75 | 5.00 | +0.86 | 30.7% | 71 | 30.7% | -0.14 | 0.35 | 0.21 | 0.49 | — |
| — | 3.35 | 4.45 | 3.90 | +0.80 | 29.6% | 72 | 29.6% | -0.20 | 0.34 | 0.16 | 0.52 | — |
| — | 2.41 | 4.00 | 3.21 | +0.74 | 28.8% | 73 | 28.8% | -0.27 | 0.68 | 0.62 | 0.73 | — |
| — | 1.19 | 3.70 | 2.44 | +0.65 | 28.2% | 74 | 28.2% | -0.35 | 0.56 | 0.01 | 1.12 | — |
| — | 1.65 | 1.95 | 1.80 | +0.56 | 27.9% | 75 | 27.9% | -0.44 | 1.35 | 1.18 | 1.52 | — |
| — | 1.20 | 1.57 | 1.39 | +0.46 | 27.8% | 76 | 27.8% | -0.54 | 2.02 | 1.76 | 2.27 | — |
| — | 0.88 | 1.03 | 0.95 | +0.37 | 27.9% | 77 | 27.9% | -0.63 | 2.73 | 2.31 | 3.15 | — |
| — | 0.61 | 0.75 | 0.68 | +0.29 | 28.1% | 78 | 28.1% | -0.72 | 3.15 | 2.90 | 3.40 | — |
| — | 0.42 | 0.69 | 0.56 | +0.22 | 28.5% | 79 | 28.5% | -0.79 | 4.25 | 2.75 | 5.75 | — |
| — | 0.30 | 0.40 | 0.35 | +0.16 | 29.0% | 80 | 29.0% | -0.85 | 4.92 | 4.65 | 5.20 | — |
| — | 0.20 | 0.33 | 0.27 | +0.12 | 29.6% | 81 | 29.6% | -0.89 | 5.83 | 4.45 | 7.20 | — |
| — | 0.11 | 0.22 | 0.17 | +0.09 | 30.3% | 82 | 30.3% | -0.93 | 6.67 | 5.75 | 7.60 | — |
| — | 0.07 | 0.14 | 0.10 | +0.06 | 31.0% | 83 | 31.0% | -0.95 | 7.78 | 7.10 | 8.45 | — |
| — | 0.01 | 0.32 | 0.17 | +0.05 | 31.7% | 84 | 31.7% | -0.97 | 9.00 | 7.95 | 10.05 | — |
| — | 0.06 | 0.10 | 0.08 | +0.03 | 32.4% | 85 | 32.4% | -0.98 | 9.72 | 9.40 | 10.05 | — |
| — | — | 0.36 | — | +0.02 | 33.1% | 86 | 33.1% | -0.99 | 10.43 | 9.15 | 11.70 | — |
| — | — | 0.12 | — | +0.02 | 33.7% | 87 | 33.7% | -1.00 | 11.90 | 10.45 | 13.35 | — |
| — | — | 0.10 | — | +0.01 | 34.3% | 88 | 34.3% | -1.00 | 12.88 | 11.15 | 14.60 | — |
| — | — | 0.14 | — | +0.01 | 34.9% | 89 | 34.9% | -1.00 | 13.78 | 11.95 | 15.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 35.5% | 90 | 35.5% | -1.00 | 14.70 | 13.95 | 15.45 | — |
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.