Spot 76.69
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.95 | 13.30 | 12.12 | — | — | 65 | — | — | 0.24 | 0.12 | 0.36 | — |
| — | 6.70 | 8.85 | 7.78 | — | — | 70 | — | — | 0.88 | 0.80 | 0.96 | — |
| — | 5.45 | 8.05 | 6.75 | — | — | 71 | — | — | 1.10 | 1.02 | 1.18 | — |
| — | 5.65 | 6.40 | 6.03 | — | — | 72 | — | — | 1.33 | 1.22 | 1.45 | — |
| — | 4.65 | 5.70 | 5.17 | — | — | 73 | 37.7% | -0.30 | 1.74 | 1.56 | 1.92 | — |
| — | 4.40 | 5.05 | 4.72 | — | — | 74 | 37.5% | -0.35 | 2.05 | 1.79 | 2.31 | — |
| — | 3.90 | 4.40 | 4.15 | +0.61 | 37.2% | 75 | 37.2% | -0.40 | 2.31 | 2.11 | 2.52 | — |
| — | 3.35 | 3.85 | 3.60 | +0.56 | 36.9% | 76 | 36.9% | -0.45 | 2.77 | 2.57 | 2.97 | — |
| — | 2.84 | 3.30 | 3.07 | +0.51 | 36.7% | 77 | 36.7% | -0.50 | 3.19 | 2.88 | 3.50 | — |
| — | 2.41 | 3.00 | 2.71 | +0.46 | 36.5% | 78 | 36.5% | -0.54 | 4.01 | 2.97 | 5.05 | — |
| — | 1.14 | 2.46 | 1.80 | +0.41 | 36.3% | 79 | 36.3% | -0.59 | 4.10 | 3.40 | 4.80 | — |
| — | 1.64 | 1.96 | 1.80 | +0.36 | 36.2% | 80 | 36.2% | -0.64 | 5.17 | 3.95 | 6.40 | — |
| — | 1.18 | 1.81 | 1.50 | +0.32 | 36.1% | 81 | 36.1% | -0.69 | 6.35 | 5.55 | 7.15 | — |
| — | 0.74 | 1.55 | 1.15 | +0.28 | 36.0% | 82 | 36.0% | -0.73 | 6.72 | 6.25 | 7.20 | — |
| — | 0.87 | 1.13 | 1.00 | +0.24 | 36.1% | 83 | 36.1% | -0.77 | 7.38 | 6.10 | 8.65 | — |
| — | 0.74 | 0.96 | 0.85 | +0.21 | 36.2% | 84 | 36.2% | -0.80 | 8.15 | 6.85 | 9.45 | — |
| — | 0.48 | 0.82 | 0.65 | +0.18 | 36.3% | 85 | 36.3% | -0.84 | 8.35 | 7.00 | 9.70 | — |
| — | 0.44 | 0.68 | 0.56 | +0.15 | 36.6% | 86 | 36.6% | -0.86 | 9.90 | 8.60 | 11.20 | — |
| — | 0.36 | 0.56 | 0.46 | +0.13 | 36.9% | 87 | 36.9% | -0.89 | 10.65 | 9.55 | 11.75 | — |
| — | 0.08 | 0.68 | 0.38 | +0.11 | 37.2% | 88 | 37.2% | -0.91 | 11.78 | 10.45 | 13.10 | — |
| — | 0.01 | 0.66 | 0.34 | +0.09 | 37.7% | 89 | 37.7% | -0.92 | 12.72 | 11.40 | 14.05 | — |
| — | 0.21 | 0.33 | 0.27 | +0.08 | 38.2% | 90 | 38.2% | -0.94 | 13.68 | 12.35 | 15.00 | — |
| — | 0.03 | 0.27 | 0.15 | +0.07 | 38.7% | 91 | 38.7% | -0.95 | 15.00 | 13.30 | 16.70 | — |
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.