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 | |
| — | 11.60 | 12.30 | 11.95 | +1.00 | 40.1% | 65 | 40.1% | -0.00 | — | — | 0.02 | — |
| — | 8.60 | 9.15 | 8.88 | +0.99 | 34.1% | 68 | 34.1% | -0.01 | — | — | 0.14 | — |
| — | 7.60 | 8.20 | 7.90 | +0.99 | 31.4% | 69 | 31.4% | -0.01 | — | — | 0.15 | — |
| — | 6.45 | 7.30 | 6.88 | +0.99 | 28.0% | 70 | 28.0% | -0.01 | — | — | 0.15 | — |
| — | 5.65 | 6.30 | 5.97 | +0.99 | 24.8% | 71 | 24.8% | -0.01 | — | — | 0.15 | — |
| — | 4.65 | 5.30 | 4.97 | +0.98 | 21.6% | 72 | 21.6% | -0.02 | — | — | 0.21 | — |
| — | 3.65 | 4.30 | 3.98 | +0.97 | 18.6% | 73 | 18.6% | -0.03 | — | — | 0.16 | — |
| — | 2.87 | 4.15 | 3.51 | +0.96 | 17.2% | 73.5 | 17.2% | -0.04 | — | — | 0.16 | — |
| — | 2.68 | 3.15 | 2.92 | +0.95 | 15.8% | 74 | 15.8% | -0.05 | — | — | 0.16 | — |
| — | 2.08 | 2.91 | 2.50 | +0.94 | 14.4% | 74.5 | 14.4% | -0.06 | — | — | 0.17 | — |
| — | 1.70 | 2.21 | 1.96 | +0.91 | 13.0% | 75 | 13.0% | -0.09 | — | — | 0.15 | — |
| — | 1.20 | 1.74 | 1.47 | +0.88 | 11.5% | 75.5 | 11.5% | -0.12 | — | — | 0.17 | — |
| — | 0.67 | 1.33 | 1.00 | +0.81 | 10.0% | 76 | 10.0% | -0.19 | 0.15 | 0.10 | 0.20 | — |
| — | 0.42 | 0.81 | 0.61 | +0.71 | 8.7% | 76.5 | 8.7% | -0.30 | — | — | 0.34 | — |
| — | 0.16 | 0.50 | 0.33 | +0.49 | 7.9% | 77 | 7.9% | -0.53 | 0.29 | 0.03 | 0.55 | — |
| — | 0.05 | 0.24 | 0.14 | +0.20 | 8.3% | 77.5 | 8.3% | -0.84 | 0.68 | 0.45 | 0.90 | — |
| — | 0.02 | 0.09 | 0.06 | +0.06 | 8.5% | 78 | 8.5% | -1.00 | 1.14 | 0.88 | 1.39 | — |
| — | — | 0.14 | — | +0.01 | 8.2% | 78.5 | 8.2% | -1.00 | 1.71 | 1.50 | 1.91 | — |
| — | — | 0.08 | — | +0.00 | 7.8% | 79 | 7.8% | -1.00 | 2.14 | 1.86 | 2.42 | — |
| — | — | 0.13 | — | +0.00 | 7.4% | 79.5 | 7.4% | -1.00 | 2.64 | 2.34 | 2.94 | — |
| — | — | 0.13 | — | +0.00 | 7.1% | 80 | 7.1% | -1.00 | 3.22 | 2.99 | 3.45 | — |
| — | — | 0.13 | — | +0.00 | 6.9% | 80.5 | 6.9% | -1.00 | 3.60 | 3.25 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 81 | 6.8% | -1.00 | 4.12 | 4.00 | 4.25 | — |
| — | — | 0.21 | — | +0.00 | 6.7% | 81.5 | 6.7% | -1.00 | 4.60 | 4.25 | 4.95 | — |
| — | — | 0.21 | — | +0.00 | 6.7% | 82 | 6.7% | -1.00 | 5.20 | 5.00 | 5.40 | — |
| — | — | 0.27 | — | +0.00 | 6.8% | 82.5 | 6.8% | -1.00 | 5.65 | 5.35 | 5.95 | — |
| — | — | 0.13 | — | +0.00 | 6.9% | 83 | 6.9% | -1.00 | 6.00 | 5.55 | 6.45 | — |
| — | — | 0.13 | — | +0.00 | 7.1% | 83.5 | 7.1% | -1.00 | 6.65 | 6.35 | 6.95 | — |
| — | — | 0.13 | — | +0.00 | 7.4% | 84 | 7.4% | -1.00 | 7.15 | 6.85 | 7.45 | — |
| — | — | 0.13 | — | +0.00 | 7.7% | 84.5 | 7.7% | -1.00 | 7.65 | 7.35 | 7.95 | — |
| — | — | 0.13 | — | +0.00 | 8.1% | 85 | 8.1% | -1.00 | 8.10 | 7.75 | 8.45 | — |
| — | — | 0.13 | — | +0.00 | 8.5% | 85.5 | 8.5% | -1.00 | 8.65 | 8.35 | 8.95 | — |
| — | — | 0.13 | — | +0.00 | 9.0% | 86 | 9.0% | -1.00 | 9.15 | 8.85 | 9.45 | — |
| — | — | 0.13 | — | +0.00 | 10.1% | 87 | 10.1% | -1.00 | 10.10 | 9.75 | 10.45 | — |
| — | — | 0.13 | — | +0.00 | 11.4% | 88 | 11.4% | -1.00 | 11.35 | 10.75 | 11.95 | — |
| — | — | 0.13 | — | +0.00 | 12.8% | 89 | 12.8% | -1.00 | 12.15 | 11.85 | 12.45 | — |
| — | — | 0.13 | — | +0.00 | 14.4% | 90 | 14.4% | -1.00 | 13.35 | 12.75 | 13.95 | — |
| — | — | 0.13 | — | +0.00 | 16.0% | 91 | 16.0% | -1.00 | 14.18 | 13.75 | 14.60 | — |
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.