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 | |
| — | 14.90 | 18.95 | 16.93 | +0.99 | 24.8% | 60 | 24.8% | -0.05 | 0.23 | 0.02 | 0.45 | — |
| — | 9.95 | 13.95 | 11.95 | +0.98 | 18.6% | 65 | 18.6% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 6.55 | 9.45 | 8.00 | +0.96 | 13.8% | 69 | 13.8% | -0.12 | 0.41 | 0.08 | 0.74 | — |
| — | 5.10 | 8.60 | 6.85 | +0.95 | 12.8% | 70 | 12.8% | -0.13 | 0.51 | 0.20 | 0.81 | — |
| — | 4.10 | 8.10 | 6.10 | +0.94 | 11.7% | 71 | 11.7% | -0.16 | 0.56 | 0.21 | 0.90 | — |
| — | 3.05 | 7.20 | 5.12 | +0.92 | 10.8% | 72 | 10.8% | -0.19 | 0.66 | 0.31 | 1.01 | — |
| — | 3.70 | 4.75 | 4.22 | +0.88 | 9.9% | 73 | 9.9% | -0.24 | 0.72 | 0.29 | 1.15 | — |
| — | 2.85 | 3.90 | 3.38 | +0.83 | 9.0% | 74 | 9.0% | -0.30 | 0.84 | 0.61 | 1.07 | — |
| — | 1.88 | 3.05 | 2.46 | +0.76 | 8.1% | 75 | 8.1% | -0.38 | 0.95 | 0.58 | 1.33 | — |
| — | 1.22 | 2.28 | 1.75 | +0.65 | 7.3% | 76 | 7.3% | -0.49 | 1.33 | 0.81 | 1.86 | — |
| — | 0.53 | 1.51 | 1.02 | +0.50 | 6.5% | 77 | 6.5% | -0.61 | 1.83 | 1.45 | 2.21 | — |
| — | 0.23 | 0.98 | 0.60 | +0.33 | 5.8% | 78 | 5.8% | -0.76 | 2.31 | 1.95 | 2.68 | — |
| — | 0.01 | 0.60 | 0.30 | +0.18 | 5.4% | 79 | 5.4% | -0.87 | 2.60 | 1.10 | 4.10 | — |
| — | 0.05 | 0.09 | 0.07 | +0.08 | 5.1% | 80 | 5.1% | -0.94 | 4.03 | 3.75 | 4.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 5.1% | 81 | 5.1% | -0.98 | 4.95 | 2.95 | 6.95 | — |
| — | — | 0.33 | — | +0.02 | 5.4% | 82 | 5.4% | -0.99 | 5.92 | 3.85 | 8.00 | — |
| — | — | 0.33 | — | +0.01 | 5.8% | 83 | 5.8% | -0.99 | 6.67 | 4.85 | 8.50 | — |
| — | — | 0.32 | — | +0.01 | 6.9% | 85 | 6.9% | -0.99 | 8.85 | 6.80 | 10.90 | — |
| — | — | 0.32 | — | +0.01 | 8.2% | 87 | 8.2% | -1.00 | 10.82 | 8.75 | 12.90 | — |
| — | — | 0.32 | — | +0.01 | 10.3% | 90 | 10.3% | -0.99 | 13.78 | 11.75 | 15.80 | — |
| — | — | 0.32 | — | +0.01 | 12.0% | 92 | 12.0% | -0.99 | 15.75 | 13.70 | 17.80 | — |
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.