Spot 76.90
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.60 | 14.50 | 12.05 | +1.00 | 19.9% | 65 | 19.9% | -0.00 | — | — | 4.90 | — |
| — | 5.70 | 10.50 | 8.10 | +1.00 | 16.5% | 69 | 16.5% | -0.01 | — | — | 4.90 | — |
| — | 4.70 | 9.50 | 7.10 | +1.00 | 15.3% | 70 | 15.3% | -0.01 | — | — | 0.14 | — |
| — | 3.70 | 8.50 | 6.10 | +0.99 | 14.1% | 71 | 14.1% | -0.02 | — | — | 0.16 | — |
| — | 3.20 | 7.95 | 5.58 | +0.99 | 13.5% | 71.5 | 13.5% | -0.03 | — | — | 0.16 | — |
| — | 2.70 | 7.50 | 5.10 | +0.99 | 12.9% | 72 | 12.9% | -0.04 | — | — | 0.18 | — |
| — | 2.20 | 7.00 | 4.60 | +0.98 | 12.3% | 72.5 | 12.3% | -0.05 | — | — | 0.20 | — |
| — | 1.70 | 6.50 | 4.10 | +0.98 | 11.8% | 73 | 11.8% | -0.06 | 0.12 | 0.01 | 0.22 | — |
| — | 1.35 | 5.75 | 3.55 | +0.96 | 11.2% | 73.5 | 11.2% | -0.08 | 0.12 | 0.01 | 0.24 | — |
| — | 0.70 | 5.50 | 3.10 | +0.95 | 10.6% | 74 | 10.6% | -0.11 | 0.14 | 0.03 | 0.26 | — |
| — | 0.95 | 4.10 | 2.52 | +0.92 | 10.0% | 74.5 | 10.0% | -0.15 | 0.18 | 0.05 | 0.31 | — |
| — | 0.36 | 3.65 | 2.00 | +0.89 | 9.3% | 75 | 9.3% | -0.20 | 0.23 | 0.09 | 0.37 | — |
| — | — | 3.20 | — | +0.84 | 8.6% | 75.5 | 8.6% | -0.26 | 0.29 | 0.14 | 0.44 | — |
| — | 0.11 | 1.78 | 0.94 | +0.77 | 7.9% | 76 | 7.9% | -0.35 | 0.38 | 0.22 | 0.54 | — |
| — | 0.16 | 1.31 | 0.73 | +0.66 | 7.1% | 76.5 | 7.1% | -0.47 | 0.52 | 0.35 | 0.68 | — |
| — | — | 0.78 | — | +0.50 | 6.4% | 77 | 6.4% | -0.63 | 0.82 | 0.26 | 1.39 | — |
| — | 0.05 | 0.38 | 0.21 | +0.32 | 5.8% | 77.5 | 5.8% | -0.79 | — | — | 2.21 | — |
| — | — | 0.08 | — | +0.15 | 5.4% | 78 | 5.4% | -0.92 | — | — | 3.05 | — |
| — | — | 0.23 | — | +0.06 | 5.3% | 78.5 | 5.3% | -0.97 | 2.01 | 0.37 | 3.65 | — |
| — | — | 0.10 | — | +0.02 | 5.3% | 79 | 5.3% | -0.99 | — | — | 4.90 | — |
| — | — | 0.10 | — | +0.01 | 5.5% | 79.5 | 5.5% | -1.00 | 2.75 | 0.50 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 5.7% | 80 | 5.7% | -1.00 | 3.25 | 1.00 | 5.50 | — |
| — | — | 1.02 | — | +0.00 | 6.0% | 80.5 | 6.0% | -1.00 | 3.75 | 1.50 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 81 | 6.2% | -1.00 | 4.35 | 2.00 | 6.70 | — |
| — | — | 1.42 | — | +0.00 | 6.3% | 81.5 | 6.3% | -1.00 | 4.75 | 2.50 | 7.00 | — |
| — | — | 0.50 | — | +0.00 | 6.5% | 82 | 6.5% | -1.00 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.28 | — | +0.00 | 6.7% | 82.5 | 6.7% | -1.00 | 5.75 | 3.50 | 8.00 | — |
| — | — | 0.10 | — | +0.00 | 6.8% | 83 | 6.8% | -1.00 | 6.25 | 4.00 | 8.50 | — |
| — | — | 0.28 | — | +0.00 | 7.3% | 84 | 7.3% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 4.90 | — | +0.00 | 7.9% | 85 | 7.9% | -1.00 | 8.25 | 6.00 | 10.50 | — |
| — | — | 4.90 | — | +0.00 | 8.6% | 86 | 8.6% | -1.00 | 9.25 | 7.00 | 11.50 | — |
| — | — | 4.90 | — | +0.00 | 9.4% | 87 | 9.4% | -1.00 | 10.25 | 8.00 | 12.50 | — |
| — | — | 2.14 | — | +0.00 | 12.3% | 90 | 12.3% | -1.00 | 13.30 | 11.00 | 15.60 | — |
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.