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 | |
| — | 11.65 | 12.10 | 11.88 | +1.00 | 41.8% | 65 | 41.8% | +0.00 | — | — | 0.13 | — |
| — | 8.65 | 9.15 | 8.90 | +1.00 | 35.9% | 68 | 35.9% | +0.00 | — | — | 0.13 | — |
| — | 7.45 | 8.15 | 7.80 | +1.00 | 33.7% | 69 | 33.7% | +0.00 | — | — | 0.13 | — |
| — | 6.65 | 7.10 | 6.88 | +1.00 | 31.6% | 70 | 31.6% | +0.00 | — | — | 0.14 | — |
| — | 5.65 | 6.15 | 5.90 | +1.00 | 29.2% | 71 | 29.2% | +0.00 | — | — | 0.14 | — |
| — | 4.45 | 5.15 | 4.80 | +1.00 | 26.9% | 72 | 26.9% | -0.00 | — | — | 0.14 | — |
| — | 3.20 | 4.15 | 3.67 | +1.00 | 24.7% | 73 | 24.7% | -0.00 | — | — | 0.14 | — |
| — | 3.15 | 3.60 | 3.38 | +1.00 | 23.5% | 73.5 | 23.5% | -0.00 | — | — | 0.14 | — |
| — | 2.58 | 3.15 | 2.87 | +1.00 | 22.1% | 74 | 22.1% | -0.00 | — | — | 0.14 | — |
| — | 2.16 | 2.68 | 2.42 | +1.00 | 21.0% | 74.5 | 21.0% | -0.00 | — | — | 0.15 | — |
| — | 1.60 | 2.21 | 1.91 | +0.99 | 20.0% | 75 | 20.0% | -0.01 | — | — | 0.10 | — |
| — | 1.10 | 1.68 | 1.39 | +0.97 | 19.2% | 75.5 | 19.2% | -0.03 | — | — | 0.16 | — |
| — | 0.67 | 1.12 | 0.90 | +0.90 | 18.4% | 76 | 18.4% | -0.10 | — | — | 0.09 | — |
| — | 0.14 | 0.75 | 0.45 | +0.74 | 17.5% | 76.5 | 17.5% | -0.27 | 0.11 | 0.03 | 0.19 | — |
| — | — | 0.32 | — | +0.44 | 16.9% | 77 | 16.9% | -0.56 | 0.25 | 0.04 | 0.46 | — |
| — | — | 0.13 | — | +0.14 | 16.1% | 77.5 | 16.1% | -0.86 | 0.59 | 0.35 | 0.83 | — |
| — | — | 0.10 | — | +0.02 | 15.2% | 78 | 15.2% | -0.99 | 1.09 | 0.85 | 1.33 | — |
| — | — | 0.13 | — | +0.00 | 14.6% | 78.5 | 14.6% | -1.00 | 1.64 | 1.43 | 1.84 | — |
| — | — | 0.02 | — | +0.00 | 13.9% | 79 | 13.9% | -1.00 | 2.11 | 1.88 | 2.34 | — |
| — | — | 0.13 | — | +0.00 | 13.2% | 79.5 | 13.2% | -1.00 | 2.59 | 2.34 | 2.84 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 80 | 12.7% | -1.00 | 3.13 | 2.96 | 3.30 | — |
| — | — | 0.13 | — | +0.00 | 12.2% | 80.5 | 12.2% | -1.00 | 3.62 | 3.40 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 81 | 11.8% | -1.00 | 4.35 | 3.80 | 4.90 | — |
| — | — | 0.13 | — | +0.00 | 11.5% | 81.5 | 11.5% | -1.00 | 4.58 | 4.30 | 4.85 | — |
| — | — | 0.13 | — | +0.00 | 11.2% | 82 | 11.2% | -1.00 | 5.12 | 4.90 | 5.35 | — |
| — | — | 0.13 | — | +0.00 | 11.0% | 82.5 | 11.0% | -1.00 | 5.62 | 5.40 | 5.85 | 0 |
| — | — | 0.13 | — | +0.00 | 11.0% | 83 | 11.0% | -1.00 | 6.12 | 5.90 | 6.35 | 0 |
| — | — | 0.13 | — | +0.00 | 11.0% | 83.5 | 11.0% | -1.00 | 6.62 | 6.40 | 6.85 | 0 |
| 0 | — | 0.13 | — | +0.00 | 11.2% | 84 | 11.2% | -1.00 | 7.12 | 6.90 | 7.35 | 0 |
| — | — | 0.13 | — | +0.00 | 11.4% | 84.5 | 11.4% | -1.00 | 7.62 | 7.40 | 7.85 | — |
| — | — | 0.13 | — | +0.00 | 11.7% | 85 | 11.7% | -1.00 | 7.97 | 7.60 | 8.35 | — |
| — | — | 0.13 | — | +0.00 | 12.1% | 85.5 | 12.1% | -1.00 | 8.62 | 8.40 | 8.85 | — |
| — | — | 0.13 | — | +0.00 | 12.6% | 86 | 12.6% | -1.00 | 9.12 | 8.90 | 9.35 | — |
| — | — | 0.13 | — | +0.00 | 13.8% | 87 | 13.8% | -1.00 | 10.12 | 9.90 | 10.35 | — |
| — | — | 0.13 | — | +0.00 | 15.2% | 88 | 15.2% | -1.00 | 11.12 | 10.90 | 11.35 | — |
| — | — | 0.13 | — | +0.00 | 16.8% | 89 | 16.8% | -1.00 | 11.78 | 11.00 | 12.55 | — |
| — | — | 0.13 | — | +0.00 | 18.7% | 90 | 18.7% | -1.00 | 13.12 | 12.90 | 13.35 | — |
| — | — | 0.13 | — | +0.00 | 20.6% | 91 | 20.6% | -1.00 | 14.12 | 13.90 | 14.35 | — |
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.