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 | |
| — | 23.95 | 27.55 | 25.75 | +0.94 | 43.7% | 52.5 | 43.7% | -0.06 | 0.62 | 0.48 | 0.76 | — |
| — | 22.60 | 25.00 | 23.80 | +0.92 | 42.7% | 55 | 42.7% | -0.08 | 0.99 | 0.85 | 1.14 | — |
| — | 20.05 | 23.15 | 21.60 | +0.90 | 41.7% | 57.5 | 41.7% | -0.11 | 1.08 | 0.94 | 1.22 | — |
| — | 17.95 | 20.55 | 19.25 | +0.87 | 40.9% | 60 | 40.9% | -0.13 | 1.55 | 1.17 | 1.93 | — |
| — | 15.95 | 18.55 | 17.25 | +0.84 | 40.1% | 62.5 | 40.1% | -0.17 | 2.12 | 1.82 | 2.42 | — |
| — | 14.40 | 15.75 | 15.07 | +0.80 | 39.3% | 65 | 39.3% | -0.20 | 2.52 | 2.41 | 2.62 | — |
| — | 12.05 | 14.20 | 13.12 | +0.76 | 38.7% | 67.5 | 38.7% | -0.25 | 3.42 | 2.95 | 3.90 | — |
| — | 11.10 | 12.45 | 11.78 | +0.71 | 38.1% | 70 | 38.1% | -0.29 | 3.95 | 3.85 | 4.05 | — |
| — | 9.65 | 11.35 | 10.50 | +0.66 | 37.6% | 72.5 | 37.6% | -0.35 | 4.95 | 4.70 | 5.20 | — |
| — | 8.60 | 9.00 | 8.80 | +0.61 | 37.1% | 75 | 37.1% | -0.40 | 6.00 | 5.85 | 6.15 | — |
| — | 7.10 | 7.70 | 7.40 | +0.56 | 36.7% | 77.5 | 36.7% | -0.45 | 7.67 | 6.85 | 8.50 | — |
| — | 5.05 | 6.65 | 5.85 | +0.51 | 36.4% | 80 | 36.4% | -0.51 | 8.60 | 8.25 | 8.95 | — |
| — | 5.15 | 5.45 | 5.30 | +0.45 | 36.1% | 82.5 | 36.1% | -0.57 | 10.12 | 9.70 | 10.55 | — |
| — | 4.35 | 4.55 | 4.45 | +0.40 | 35.8% | 85 | 35.8% | -0.62 | 11.70 | 11.25 | 12.15 | — |
| — | 3.50 | 3.80 | 3.65 | +0.35 | 35.6% | 87.5 | 35.6% | -0.68 | 13.53 | 13.15 | 13.90 | — |
| — | 2.92 | 3.20 | 3.06 | +0.31 | 35.4% | 90 | 35.4% | -0.73 | 15.57 | 15.00 | 16.15 | — |
| — | 2.28 | 2.72 | 2.50 | +0.27 | 35.3% | 92.5 | 35.3% | -0.77 | 17.32 | 16.75 | 17.90 | — |
| — | 1.95 | 2.29 | 2.12 | +0.23 | 35.2% | 95 | 35.2% | -0.82 | 19.62 | 19.10 | 20.15 | — |
| — | 1.44 | 1.93 | 1.69 | +0.20 | 35.2% | 97.5 | 35.2% | -0.85 | 21.25 | 19.60 | 22.90 | — |
| — | 1.13 | 1.54 | 1.33 | +0.17 | 35.2% | 100 | 35.2% | -0.89 | 23.62 | 21.90 | 25.35 | — |
| — | 0.90 | 1.10 | 1.00 | +0.12 | 35.4% | 105 | 35.4% | -0.95 | 28.40 | 26.65 | 30.15 | — |
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.