Spot 76.92
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 13.10 | 12.05 | +0.99 | 28.2% | 65 | 28.2% | -0.01 | — | — | 0.16 | — |
| — | 7.75 | 8.45 | 8.10 | +0.98 | 19.6% | 69 | 19.6% | -0.02 | — | — | 0.23 | — |
| — | 6.25 | 7.95 | 7.10 | +0.98 | 17.6% | 70 | 17.6% | -0.02 | — | — | 0.37 | — |
| — | 5.10 | 6.75 | 5.92 | +0.97 | 15.7% | 71 | 15.7% | -0.03 | — | — | 0.18 | — |
| — | 4.25 | 5.95 | 5.10 | +0.96 | 14.0% | 72 | 14.0% | -0.04 | — | — | 0.25 | — |
| — | 3.80 | 4.50 | 4.15 | +0.95 | 12.4% | 73 | 12.4% | -0.05 | — | — | 0.21 | — |
| — | 2.19 | 5.00 | 3.60 | +0.93 | 11.7% | 73.5 | 11.7% | -0.07 | — | — | 0.49 | — |
| — | 2.91 | 4.50 | 3.71 | +0.91 | 11.0% | 74 | 11.0% | -0.09 | — | — | 0.25 | — |
| — | 2.09 | 3.35 | 2.72 | +0.89 | 10.3% | 74.5 | 10.3% | -0.11 | — | — | 0.28 | — |
| — | 2.03 | 2.54 | 2.29 | +0.85 | 9.7% | 75 | 9.7% | -0.15 | 0.19 | 0.04 | 0.34 | — |
| — | 1.62 | 2.09 | 1.85 | +0.80 | 9.1% | 75.5 | 9.1% | -0.21 | 0.33 | 0.20 | 0.46 | — |
| — | 1.26 | 1.65 | 1.46 | +0.74 | 8.4% | 76 | 8.4% | -0.27 | 0.33 | 0.19 | 0.47 | — |
| — | 0.87 | 1.24 | 1.05 | +0.65 | 7.5% | 76.5 | 7.5% | -0.36 | 0.42 | 0.29 | 0.56 | — |
| — | — | 0.65 | — | +0.54 | 6.6% | 77 | 6.6% | -0.48 | 0.57 | 0.41 | 0.73 | — |
| — | 0.24 | 0.48 | 0.36 | — | — | 77.5 | 6.1% | -0.66 | 0.77 | 0.51 | 1.02 | — |
| — | 0.06 | 0.28 | 0.17 | +0.24 | 5.9% | 78 | 5.9% | -0.86 | — | — | 4.90 | — |
| — | — | 0.19 | — | +0.12 | 5.9% | 78.5 | 5.9% | -1.00 | 1.59 | 1.29 | 1.89 | — |
| — | — | 0.48 | — | +0.06 | 6.0% | 79 | 6.0% | -1.00 | 2.09 | 1.77 | 2.41 | — |
| — | — | 0.15 | — | +0.03 | 6.0% | 79.5 | 6.0% | -1.00 | 2.53 | 2.22 | 2.84 | — |
| — | — | 0.02 | — | +0.01 | 6.1% | 80 | 6.1% | -1.00 | 3.10 | 2.76 | 3.45 | — |
| — | — | 0.46 | — | +0.00 | 6.2% | 80.5 | 6.2% | -1.00 | 3.60 | 3.25 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 6.3% | 81 | 6.3% | -1.00 | 4.10 | 3.75 | 4.45 | — |
| — | — | 0.44 | — | +0.00 | 6.3% | 81.5 | 6.3% | -1.00 | 4.67 | 3.80 | 5.55 | — |
| — | — | 0.34 | — | +0.00 | 6.5% | 82 | 6.5% | -1.00 | 5.17 | 4.20 | 6.15 | — |
| — | — | 0.46 | — | +0.00 | 6.6% | 82.5 | 6.6% | -1.00 | 5.67 | 4.70 | 6.65 | — |
| — | — | 0.34 | — | +0.00 | 6.8% | 83 | 6.8% | -1.00 | 6.42 | 5.20 | 7.65 | — |
| — | — | 0.34 | — | +0.00 | 7.0% | 83.5 | 7.0% | -1.00 | 6.67 | 5.70 | 7.65 | — |
| — | — | 0.42 | — | +0.00 | 7.2% | 84 | 7.2% | -1.00 | 7.17 | 6.20 | 8.15 | — |
| — | — | 0.45 | — | +0.00 | 7.5% | 84.5 | 7.5% | -1.00 | 7.62 | 7.20 | 8.05 | — |
| — | — | 0.42 | — | +0.00 | 7.9% | 85 | 7.9% | -1.00 | 8.07 | 6.20 | 9.95 | — |
| — | — | 0.45 | — | +0.00 | 8.6% | 86 | 8.6% | -1.00 | 9.28 | 8.40 | 10.15 | — |
| — | — | 0.45 | — | +0.00 | 9.4% | 87 | 9.4% | -1.00 | 10.18 | 9.20 | 11.15 | — |
| — | — | 0.45 | — | +0.00 | 12.3% | 90 | 12.3% | -1.00 | 13.18 | 12.20 | 14.15 | — |
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.