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 | |
| 0 | 10.75 | 13.30 | 12.03 | +0.99 | 19.5% | 65 | 19.5% | -0.04 | 0.08 | 0.03 | 0.13 | 20,022 |
| — | 7.65 | 9.85 | 8.75 | +0.98 | 15.7% | 68 | 15.7% | -0.06 | 0.17 | 0.08 | 0.26 | — |
| — | 7.15 | 8.85 | 8.00 | +0.97 | 14.5% | 69 | 14.5% | -0.07 | 0.20 | 0.11 | 0.29 | — |
| — | 6.65 | 7.35 | 7.00 | +0.97 | 13.4% | 70 | 13.4% | -0.09 | 0.13 | 0.02 | 0.24 | — |
| — | 5.20 | 6.70 | 5.95 | +0.95 | 12.4% | 71 | 12.4% | -0.11 | 0.30 | 0.18 | 0.43 | — |
| — | 3.65 | 6.60 | 5.12 | +0.94 | 11.4% | 72 | 11.4% | -0.14 | 0.30 | 0.04 | 0.56 | — |
| — | 2.92 | 5.45 | 4.18 | +0.91 | 10.4% | 73 | 10.4% | -0.19 | 0.34 | 0.09 | 0.60 | — |
| — | 2.95 | 3.55 | 3.25 | +0.86 | 9.4% | 74 | 9.4% | -0.25 | 0.62 | 0.45 | 0.79 | — |
| — | 2.11 | 2.54 | 2.33 | +0.80 | 8.4% | 75 | 8.4% | -0.34 | 0.71 | 0.62 | 0.80 | — |
| — | 1.15 | 1.70 | 1.43 | +0.69 | 7.5% | 76 | 7.5% | -0.47 | 0.82 | 0.51 | 1.14 | — |
| — | 0.56 | 0.97 | 0.77 | +0.51 | 6.8% | 77 | 6.8% | -0.63 | 1.33 | 1.10 | 1.57 | — |
| — | 0.17 | 0.43 | 0.30 | +0.31 | 6.4% | 78 | 6.4% | -0.81 | 2.09 | 1.65 | 2.53 | — |
| — | 0.07 | 0.20 | 0.14 | +0.14 | 6.1% | 79 | 6.1% | -0.92 | 2.85 | 2.55 | 3.15 | — |
| — | 0.03 | 0.08 | 0.06 | +0.05 | 6.0% | 80 | 6.0% | -0.97 | 3.90 | 3.55 | 4.25 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 5.9% | 81 | 5.9% | -0.99 | 4.80 | 3.50 | 6.10 | — |
| — | — | 0.05 | — | +0.01 | 6.0% | 82 | 6.0% | -1.00 | 5.80 | 4.50 | 7.10 | — |
| — | — | 0.22 | — | +0.00 | 6.1% | 83 | 6.1% | -1.00 | 6.75 | 5.25 | 8.25 | — |
| — | — | 0.15 | — | +0.00 | 6.5% | 85 | 6.5% | -1.00 | 8.75 | 7.45 | 10.05 | — |
| — | — | 0.15 | — | +0.00 | 7.0% | 87 | 7.0% | -1.00 | 10.12 | 8.75 | 11.50 | — |
| — | — | 0.15 | — | +0.00 | 8.2% | 90 | 8.2% | -1.00 | 14.07 | 12.40 | 15.75 | — |
| — | — | 0.15 | — | +0.00 | 9.2% | 92 | 9.2% | -1.00 | 15.95 | 14.15 | 17.75 | — |
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.