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 | |
| — | 11.25 | 12.00 | 11.62 | — | — | 65 | — | — | — | — | 0.01 | — |
| — | 8.65 | 10.20 | 9.43 | — | — | 67 | — | — | — | — | 0.04 | — |
| — | 6.90 | 10.60 | 8.75 | — | — | 68 | — | — | — | — | 0.01 | — |
| — | 6.25 | 7.95 | 7.10 | +1.00 | 52.7% | 69 | — | — | — | — | 0.03 | — |
| — | 5.95 | 7.00 | 6.47 | +1.00 | 52.2% | 70 | 52.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.00 | 6.15 | 5.58 | +1.00 | 50.4% | 71 | 50.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.85 | 5.90 | 4.88 | +0.99 | 48.5% | 72 | 48.5% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 3.25 | 4.60 | 3.92 | +0.98 | 47.7% | 72.5 | 47.7% | -0.06 | 0.07 | 0.04 | 0.09 | — |
| — | 3.00 | 4.15 | 3.58 | +0.97 | 46.9% | 73 | 46.9% | -0.08 | 0.09 | 0.06 | 0.12 | — |
| — | 2.10 | 3.05 | 2.58 | +0.89 | 45.7% | 74 | 45.7% | -0.16 | 0.20 | 0.15 | 0.25 | — |
| — | 1.50 | 2.05 | 1.77 | +0.75 | 44.5% | 75 | 44.5% | -0.27 | 0.39 | 0.31 | 0.47 | — |
| — | 0.87 | 1.46 | 1.17 | +0.59 | 43.5% | 76 | — | — | 0.72 | 0.62 | 0.82 | — |
| — | 0.49 | 0.82 | 0.66 | +0.43 | 42.9% | 77 | 42.9% | -0.58 | 1.21 | 1.04 | 1.38 | — |
| — | 0.39 | 0.68 | 0.54 | +0.35 | 42.9% | 77.5 | 42.9% | -0.66 | 1.58 | 1.29 | 1.87 | — |
| — | 0.30 | 0.44 | 0.37 | +0.28 | 42.9% | 78 | — | — | 1.92 | 1.74 | 2.10 | — |
| — | 0.14 | 0.24 | 0.19 | +0.16 | 43.3% | 79 | 43.3% | -0.84 | 2.82 | 2.54 | 3.10 | — |
| — | 0.04 | 0.14 | 0.09 | +0.09 | 44.2% | 80 | 44.2% | -0.91 | 3.62 | 3.50 | 3.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 45.5% | 81 | 45.5% | -0.96 | 5.25 | 4.00 | 6.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 46.9% | 82 | 46.9% | -0.98 | 5.08 | 3.60 | 6.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 47.5% | 82.5 | 47.5% | -0.99 | 6.45 | 5.70 | 7.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 47.9% | 83 | 47.9% | -0.99 | 6.70 | 6.10 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 84 | 48.1% | -1.00 | 7.53 | 5.80 | 9.25 | — |
| — | — | 0.03 | — | +0.00 | 47.6% | 85 | 47.6% | -1.00 | 8.20 | 6.75 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 46.8% | 86 | 46.8% | -1.00 | 8.95 | 7.60 | 10.30 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 87 | 46.2% | -1.00 | 10.43 | 9.40 | 11.45 | — |
| — | — | 0.03 | — | +0.00 | 46.0% | 87.5 | 46.0% | -1.00 | 11.30 | 10.65 | 11.95 | — |
| — | — | 0.10 | — | +0.00 | 45.8% | 88 | 45.8% | -1.00 | 11.43 | 10.35 | 12.50 | 30 |
| — | — | 0.01 | — | +0.00 | 45.7% | 89 | 45.7% | -1.00 | 12.43 | 11.35 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 45.8% | 90 | 45.8% | -1.00 | 13.75 | 12.40 | 15.10 | — |
| — | — | 1.40 | — | +0.00 | 46.0% | 91 | 46.0% | -1.00 | 14.78 | 14.25 | 15.30 | — |
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.