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 | |
| — | 9.95 | 13.60 | 11.78 | +1.00 | 45.1% | 65 | 45.1% | -0.01 | — | — | 0.05 | — |
| — | 8.70 | 12.60 | 10.65 | +1.00 | 44.1% | 66 | 44.1% | -0.01 | — | — | 0.95 | — |
| — | 8.50 | 10.95 | 9.72 | +1.00 | 43.1% | 67 | 43.1% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 6.95 | 9.95 | 8.45 | +1.00 | 42.2% | 68 | 42.2% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 6.75 | 9.60 | 8.18 | +0.98 | 41.4% | 69 | 41.4% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 6.05 | 7.35 | 6.70 | +0.93 | 40.7% | 70 | 40.7% | -0.07 | 0.27 | 0.13 | 0.40 | — |
| — | 4.00 | 7.45 | 5.72 | +0.89 | 40.0% | 71 | 40.0% | -0.11 | 0.23 | 0.13 | 0.32 | — |
| — | 3.65 | 5.55 | 4.60 | +0.85 | 39.5% | 72 | 39.5% | -0.15 | 0.39 | 0.33 | 0.45 | — |
| — | 3.70 | 5.25 | 4.47 | +0.79 | 39.0% | 73 | 39.0% | -0.21 | 0.58 | 0.50 | 0.66 | — |
| — | 3.10 | 3.50 | 3.30 | +0.72 | 38.5% | 74 | 38.5% | -0.28 | 0.87 | 0.74 | 1.00 | — |
| — | 2.36 | 2.94 | 2.65 | +0.65 | 38.1% | 75 | 38.1% | -0.36 | 1.16 | 1.06 | 1.25 | — |
| — | 1.91 | 2.26 | 2.08 | +0.56 | 37.7% | 76 | 37.7% | -0.44 | 1.55 | 1.35 | 1.75 | — |
| — | 1.52 | 1.62 | 1.57 | +0.47 | 37.4% | 77 | 37.4% | -0.53 | 2.10 | 1.88 | 2.33 | — |
| — | 1.04 | 1.30 | 1.17 | +0.39 | 37.2% | 78 | 37.2% | -0.62 | 2.71 | 2.54 | 2.87 | — |
| — | 0.70 | 1.02 | 0.86 | +0.30 | 37.1% | 79 | 37.1% | -0.70 | 3.38 | 3.20 | 3.55 | 79 |
| — | 0.51 | 0.71 | 0.61 | — | — | 80 | — | — | 4.05 | 3.50 | 4.60 | — |
| — | 0.34 | 0.49 | 0.41 | — | — | 81 | — | — | 4.95 | 4.70 | 5.20 | — |
| — | 0.03 | 0.36 | 0.20 | — | — | 82 | — | — | 5.83 | 5.50 | 6.15 | — |
| — | 0.09 | 0.20 | 0.14 | +0.09 | 38.3% | 83 | — | — | 6.25 | 5.45 | 7.05 | — |
| — | 0.03 | 0.33 | 0.18 | +0.07 | 41.3% | 84 | — | — | 7.55 | 7.00 | 8.10 | — |
| — | 0.08 | 0.16 | 0.12 | — | — | 85 | 39.8% | -0.96 | 7.97 | 6.60 | 9.35 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 86 | — | — | 9.60 | 8.35 | 10.85 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 87 | — | — | 10.62 | 9.35 | 11.90 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 88 | — | — | 11.18 | 9.65 | 12.70 | — |
| — | — | 0.17 | — | — | — | 89 | — | — | 12.18 | 10.60 | 13.75 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 90 | — | — | 13.40 | 11.60 | 15.20 | — |
| — | — | 0.05 | — | — | — | 91 | — | — | 14.60 | 12.95 | 16.25 | — |
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.