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 | |
| — | 9.85 | 12.65 | 11.25 | +0.95 | 34.0% | 65 | 34.0% | -0.05 | 0.33 | 0.01 | 0.64 | — |
| — | 8.80 | 11.70 | 10.25 | +0.93 | 34.0% | 66 | 34.0% | -0.07 | 0.64 | 0.01 | 1.26 | — |
| — | 6.95 | 10.85 | 8.90 | +0.91 | 33.6% | 67 | 33.6% | -0.09 | 0.27 | 0.02 | 0.52 | — |
| — | 6.90 | 9.00 | 7.95 | +0.89 | 32.8% | 68 | 32.8% | -0.11 | 0.50 | 0.02 | 0.98 | — |
| — | 6.20 | 8.15 | 7.17 | +0.86 | 31.8% | 69 | 31.8% | -0.14 | 0.47 | 0.05 | 0.88 | — |
| — | 5.55 | 6.70 | 6.12 | +0.83 | 30.8% | 70 | 30.8% | -0.17 | 0.57 | 0.52 | 0.63 | — |
| — | 4.80 | 6.75 | 5.78 | +0.79 | 29.8% | 71 | 29.8% | -0.21 | 0.80 | 0.69 | 0.90 | — |
| — | 4.05 | 5.70 | 4.88 | +0.74 | 29.0% | 72 | 29.0% | -0.26 | 0.93 | 0.77 | 1.09 | — |
| — | 3.40 | 5.00 | 4.20 | +0.69 | 28.4% | 73 | 28.4% | -0.31 | 1.45 | 0.94 | 1.95 | — |
| — | 2.67 | 4.40 | 3.54 | +0.63 | 28.0% | 74 | 28.0% | -0.38 | 1.70 | 1.59 | 1.80 | — |
| — | 2.53 | 2.96 | 2.75 | +0.56 | 27.8% | 75 | 27.8% | -0.45 | 2.09 | 2.02 | 2.16 | — |
| — | 1.94 | 3.30 | 2.62 | +0.49 | 27.8% | 76 | 27.8% | -0.52 | 2.76 | 2.37 | 3.15 | — |
| — | 1.61 | 1.90 | 1.75 | +0.42 | 27.9% | 77 | 27.9% | -0.58 | 3.24 | 2.98 | 3.50 | — |
| — | 1.37 | 1.52 | 1.45 | +0.36 | 28.1% | 78 | 28.1% | -0.65 | 3.73 | 2.90 | 4.55 | — |
| — | 1.02 | 1.19 | 1.10 | +0.30 | 28.3% | 79 | 28.3% | -0.71 | 4.58 | 4.30 | 4.85 | — |
| — | 0.80 | 0.97 | 0.89 | +0.25 | 28.5% | 80 | 28.5% | -0.76 | 5.30 | 5.00 | 5.60 | — |
| — | 0.61 | 0.72 | 0.67 | +0.21 | 28.8% | 81 | 28.8% | -0.81 | 5.92 | 4.85 | 7.00 | — |
| — | 0.47 | 0.59 | 0.53 | +0.17 | 29.2% | 82 | 29.2% | -0.85 | 6.95 | 5.70 | 8.20 | 3 |
| 65 | 0.28 | 0.56 | 0.42 | +0.14 | 29.8% | 83 | 29.8% | -0.88 | 7.83 | 7.00 | 8.65 | 10 |
| — | 0.18 | 0.35 | 0.27 | +0.12 | 30.6% | 84 | 30.6% | -0.90 | 8.82 | 7.35 | 10.30 | — |
| — | 0.20 | 0.31 | 0.26 | +0.10 | 31.6% | 85 | 31.6% | -0.92 | 9.55 | 8.70 | 10.40 | — |
| — | 0.10 | 0.26 | 0.18 | +0.08 | 32.7% | 86 | 32.7% | -0.94 | 10.93 | 9.90 | 11.95 | — |
| — | 0.02 | 0.61 | 0.32 | +0.07 | 33.8% | 87 | 33.8% | -0.95 | 11.43 | 9.80 | 13.05 | — |
| — | — | 0.54 | — | +0.06 | 35.0% | 88 | 35.0% | -0.96 | 12.70 | 10.80 | 14.60 | — |
| — | — | 1.14 | — | +0.06 | 36.2% | 89 | 36.2% | -0.96 | 13.75 | 11.85 | 15.65 | — |
| — | 0.05 | 0.46 | 0.26 | +0.05 | 37.3% | 90 | 37.3% | -0.97 | 14.80 | 13.10 | 16.50 | — |
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.