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 | |
| — | 11.80 | 12.30 | 12.05 | +1.00 | 35.0% | 65 | — | — | — | — | 0.07 | — |
| — | 8.75 | 9.40 | 9.07 | +1.00 | 28.6% | 68 | 28.6% | -0.00 | — | — | 0.02 | — |
| — | 7.80 | 8.30 | 8.05 | +1.00 | 27.2% | 69 | 27.2% | -0.00 | — | — | 0.40 | — |
| — | 6.80 | 7.30 | 7.05 | +0.99 | 26.5% | 70 | 26.5% | -0.01 | — | — | 0.40 | — |
| — | 5.80 | 6.30 | 6.05 | +0.99 | 24.7% | 71 | 24.7% | -0.01 | — | — | 0.40 | — |
| — | 4.80 | 5.30 | 5.05 | +0.99 | 22.1% | 72 | — | — | — | — | 0.40 | — |
| — | 3.80 | 4.30 | 4.05 | — | — | 73 | — | — | — | — | 0.40 | — |
| — | 2.96 | 3.95 | 3.46 | — | — | 73.5 | 16.8% | -0.02 | — | — | 0.40 | — |
| — | 1.91 | 3.20 | 2.56 | +0.97 | 15.0% | 74 | 15.0% | -0.03 | — | — | 0.34 | — |
| — | 2.01 | 2.69 | 2.35 | +0.96 | 13.2% | 74.5 | 13.2% | -0.04 | — | — | 0.34 | — |
| — | 1.85 | 2.18 | 2.02 | +0.95 | 11.5% | 75 | 11.5% | -0.05 | — | — | 0.09 | — |
| — | 1.27 | 1.88 | 1.57 | +0.93 | 9.8% | 75.5 | 9.8% | -0.07 | — | — | 0.10 | — |
| — | 0.42 | 1.79 | 1.10 | +0.88 | 8.1% | 76 | 8.1% | -0.12 | — | — | 0.19 | — |
| — | 0.21 | 1.00 | 0.60 | +0.75 | 7.0% | 76.5 | 7.0% | -0.26 | — | — | 0.28 | — |
| — | — | 0.36 | — | +0.49 | 5.8% | 77 | 5.8% | -0.53 | 0.18 | 0.03 | 0.33 | — |
| — | — | 0.18 | — | +0.16 | 5.8% | 77.5 | — | — | 0.55 | 0.31 | 0.79 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 6.8% | 78 | 6.8% | -1.00 | 1.07 | 0.86 | 1.29 | — |
| — | — | 0.22 | — | +0.01 | 7.2% | 78.5 | 7.2% | -1.00 | 1.56 | 1.32 | 1.81 | — |
| — | — | 0.09 | — | +0.00 | 7.3% | 79 | 7.3% | -1.00 | 2.06 | 1.81 | 2.31 | — |
| — | — | 0.45 | — | +0.00 | 7.2% | 79.5 | 7.2% | -1.00 | 2.53 | 2.34 | 2.72 | — |
| — | — | 0.01 | — | +0.00 | 7.1% | 80 | 7.1% | -1.00 | 3.02 | 2.79 | 3.25 | — |
| — | — | 0.45 | — | +0.00 | 6.9% | 80.5 | 6.9% | -1.00 | 3.50 | 3.25 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 6.7% | 81 | 6.7% | -1.00 | 4.00 | 3.75 | 4.25 | — |
| — | — | 0.45 | — | +0.00 | 6.7% | 81.5 | 6.7% | -1.00 | 4.65 | 4.25 | 5.05 | — |
| — | — | 0.39 | — | +0.00 | 6.7% | 82 | 6.7% | -1.00 | 4.60 | 3.95 | 5.25 | — |
| — | — | 0.45 | — | +0.00 | 6.7% | 82.5 | 6.7% | -1.00 | 5.85 | 5.25 | 6.45 | — |
| — | — | 0.45 | — | +0.00 | 6.9% | 83 | 6.9% | -1.00 | 6.15 | 5.75 | 6.55 | — |
| — | — | 0.39 | — | +0.00 | 7.1% | 83.5 | 7.1% | -1.00 | 6.40 | 6.05 | 6.75 | — |
| — | — | 0.39 | — | +0.00 | 7.3% | 84 | — | — | 7.00 | 6.75 | 7.25 | — |
| — | — | 0.45 | — | +0.00 | 7.7% | 84.5 | 7.7% | -1.00 | 7.50 | 7.25 | 7.75 | — |
| — | — | 0.45 | — | +0.00 | 8.1% | 85 | 8.1% | -1.00 | 8.10 | 7.75 | 8.45 | — |
| — | — | 0.45 | — | +0.00 | 8.5% | 85.5 | — | — | 8.60 | 8.25 | 8.95 | — |
| — | — | 0.45 | — | +0.00 | 9.0% | 86 | 9.0% | -1.00 | 9.00 | 8.75 | 9.25 | — |
| — | — | 0.39 | — | +0.00 | 10.2% | 87 | — | — | 10.10 | 9.75 | 10.45 | — |
| — | — | 0.45 | — | +0.00 | 11.5% | 88 | 11.5% | -1.00 | 11.10 | 10.75 | 11.45 | — |
| — | — | 0.45 | — | +0.00 | 13.0% | 89 | 13.0% | -1.00 | 12.00 | 11.75 | 12.25 | — |
| — | — | 0.45 | — | +0.00 | 14.7% | 90 | 14.7% | -1.00 | 13.10 | 12.75 | 13.45 | — |
| — | — | 0.45 | — | +0.00 | 16.4% | 91 | 16.4% | -1.00 | 14.25 | 13.25 | 15.25 | — |
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.