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 | |
| — | 23.60 | 26.80 | 25.20 | +0.96 | 45.9% | 52.5 | 45.9% | -0.04 | 0.25 | 0.14 | 0.36 | 693 |
| 510 | 21.85 | 23.25 | 22.55 | +0.95 | 44.1% | 55 | 44.1% | -0.05 | 0.30 | 0.04 | 0.57 | — |
| — | 18.90 | 22.15 | 20.52 | +0.93 | 42.5% | 57.5 | 42.5% | -0.07 | 0.59 | 0.45 | 0.74 | — |
| — | 16.80 | 18.30 | 17.55 | +0.91 | 41.2% | 60 | 41.2% | -0.09 | 0.71 | 0.66 | 0.77 | — |
| — | 15.40 | 16.55 | 15.97 | +0.88 | 40.1% | 62.5 | 40.1% | -0.12 | 0.89 | 0.68 | 1.10 | — |
| — | 13.50 | 14.05 | 13.78 | +0.84 | 39.1% | 65 | 39.1% | -0.17 | 1.43 | 1.35 | 1.50 | — |
| — | 11.20 | 12.70 | 11.95 | +0.79 | 38.3% | 67.5 | 38.3% | -0.21 | 1.86 | 1.66 | 2.07 | — |
| — | 9.65 | 10.25 | 9.95 | +0.73 | 37.6% | 70 | 37.6% | -0.27 | 2.64 | 2.53 | 2.75 | — |
| — | 7.95 | 9.20 | 8.57 | +0.67 | 37.0% | 72.5 | 37.0% | -0.34 | 3.50 | 3.35 | 3.65 | — |
| — | 6.65 | 7.05 | 6.85 | +0.60 | 36.6% | 75 | 36.6% | -0.40 | 4.40 | 4.15 | 4.65 | — |
| — | 5.35 | 5.75 | 5.55 | — | — | 77.5 | 36.2% | -0.48 | 5.67 | 5.45 | 5.90 | — |
| — | 4.15 | 4.65 | 4.40 | +0.46 | 36.0% | 80 | 36.0% | -0.55 | 7.22 | 6.90 | 7.55 | — |
| — | 3.35 | 3.70 | 3.52 | +0.39 | 35.8% | 82.5 | 35.8% | -0.62 | 8.70 | 8.50 | 8.90 | — |
| — | 2.56 | 2.90 | 2.73 | +0.33 | 35.7% | 85 | 35.7% | -0.69 | 10.57 | 10.25 | 10.90 | — |
| — | 2.04 | 2.27 | 2.15 | +0.28 | 35.7% | 87.5 | 35.7% | -0.75 | 12.72 | 12.00 | 13.45 | — |
| — | 1.55 | 1.68 | 1.61 | +0.23 | 35.8% | 90 | 35.8% | -0.80 | 14.50 | 14.05 | 14.95 | — |
| — | 0.94 | 1.72 | 1.33 | +0.18 | 35.9% | 92.5 | 35.9% | -0.85 | 16.43 | 14.85 | 18.00 | — |
| — | 0.87 | 1.03 | 0.95 | +0.15 | 36.0% | 95 | 36.0% | -0.89 | 18.88 | 16.90 | 20.85 | — |
| — | 0.35 | 1.27 | 0.81 | +0.12 | 36.2% | 97.5 | 36.2% | -0.92 | 21.00 | 19.20 | 22.80 | — |
| — | 0.50 | 0.76 | 0.63 | +0.10 | 36.5% | 100 | 36.5% | -0.95 | 23.65 | 23.05 | 24.25 | — |
| — | 0.26 | 0.36 | 0.31 | +0.06 | 37.1% | 105 | 37.1% | -0.99 | 28.18 | 26.50 | 29.85 | — |
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.