Spot 76.90
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.55 | 12.60 | 12.07 | +0.98 | 28.5% | 65 | 28.5% | -0.01 | — | — | 0.17 | — |
| — | 7.75 | 8.60 | 8.18 | +0.98 | 20.4% | 69 | 20.4% | -0.02 | — | — | 0.19 | — |
| — | 6.55 | 7.45 | 7.00 | +0.97 | 18.4% | 70 | 18.4% | -0.03 | — | — | 0.20 | — |
| — | 5.75 | 6.45 | 6.10 | +0.96 | 16.6% | 71 | 16.6% | -0.04 | — | — | 0.27 | — |
| — | 4.10 | 6.20 | 5.15 | +0.95 | 14.9% | 72 | 14.9% | -0.05 | — | — | 0.23 | — |
| — | 2.95 | 5.30 | 4.12 | +0.93 | 13.5% | 73 | 13.5% | -0.07 | — | — | 0.18 | — |
| — | 2.95 | 5.00 | 3.98 | +0.91 | 12.8% | 73.5 | 12.8% | -0.09 | — | — | 0.27 | — |
| — | 2.70 | 3.50 | 3.10 | +0.89 | 12.2% | 74 | 12.2% | -0.11 | — | — | 0.36 | — |
| — | 2.34 | 3.05 | 2.69 | +0.86 | 11.6% | 74.5 | 11.6% | -0.14 | 0.21 | 0.04 | 0.39 | — |
| — | 1.82 | 2.57 | 2.19 | +0.82 | 10.9% | 75 | 10.9% | -0.18 | 0.19 | 0.08 | 0.30 | — |
| — | 1.67 | 2.05 | 1.86 | +0.78 | 10.2% | 75.5 | 10.2% | -0.23 | 0.28 | 0.05 | 0.50 | — |
| — | 1.18 | 1.61 | 1.40 | +0.72 | 9.3% | 76 | 9.3% | -0.29 | 0.45 | 0.35 | 0.55 | — |
| — | 0.80 | 1.28 | 1.04 | +0.65 | 8.5% | 76.5 | 8.5% | -0.37 | 0.56 | 0.43 | 0.69 | — |
| — | — | 1.35 | — | +0.54 | 7.7% | 77 | 7.7% | -0.49 | 0.61 | 0.44 | 0.79 | — |
| — | 0.20 | 0.53 | 0.36 | +0.40 | 7.1% | 77.5 | 7.1% | -0.64 | 0.89 | 0.65 | 1.12 | — |
| — | — | 0.32 | — | +0.26 | 6.8% | 78 | 6.8% | -0.83 | 1.52 | 0.78 | 2.27 | — |
| — | — | 0.28 | — | +0.14 | 6.7% | 78.5 | 6.7% | -1.00 | 1.57 | 1.21 | 1.94 | — |
| — | 0.01 | 0.24 | 0.12 | +0.07 | 6.8% | 79 | 6.8% | -1.00 | 2.21 | 1.90 | 2.51 | — |
| — | — | 0.16 | — | +0.04 | 6.8% | 79.5 | 6.8% | -1.00 | 2.69 | 2.34 | 3.05 | — |
| — | — | 0.05 | — | +0.02 | 6.7% | 80 | 6.7% | -1.00 | 3.22 | 2.99 | 3.45 | — |
| — | — | 0.09 | — | +0.01 | 6.7% | 80.5 | 6.7% | -1.00 | 4.00 | 3.45 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 6.8% | 81 | 6.8% | -1.00 | 4.20 | 3.95 | 4.45 | — |
| — | — | 0.15 | — | +0.00 | 6.8% | 81.5 | 6.8% | -1.00 | 4.80 | 4.45 | 5.15 | — |
| — | — | 0.14 | — | +0.00 | 6.9% | 82 | 6.9% | -1.00 | 5.10 | 4.45 | 5.75 | — |
| — | — | 0.14 | — | +0.00 | 7.1% | 82.5 | 7.1% | -1.00 | 5.60 | 4.95 | 6.25 | — |
| — | — | 0.14 | — | +0.00 | 7.3% | 83 | 7.3% | -1.00 | 6.10 | 5.45 | 6.75 | — |
| — | — | 0.14 | — | +0.00 | 7.5% | 83.5 | 7.5% | -1.00 | 6.60 | 5.75 | 7.45 | — |
| — | — | 0.14 | — | +0.00 | 7.8% | 84 | 7.8% | -1.00 | 7.10 | 6.55 | 7.65 | — |
| — | — | 0.14 | — | +0.00 | 8.1% | 84.5 | 8.1% | -1.00 | 7.58 | 7.05 | 8.10 | — |
| — | — | 0.14 | — | +0.00 | 8.4% | 85 | 8.4% | -1.00 | 8.10 | 7.25 | 8.95 | — |
| — | — | 0.14 | — | +0.00 | 9.2% | 86 | 9.2% | -1.00 | 9.20 | 8.75 | 9.65 | — |
| — | — | 0.14 | — | +0.00 | 10.1% | 87 | 10.1% | -1.00 | 10.10 | 9.55 | 10.65 | — |
| 0 | — | 0.14 | — | +0.00 | 13.2% | 90 | 13.2% | -1.00 | 13.20 | 12.75 | 13.65 | 0 |
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.