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 | |
| — | 11.85 | 12.35 | 12.10 | — | — | 65 | — | — | — | — | 0.02 | 1,489 |
| 0 | 8.85 | 9.35 | 9.10 | +0.99 | 24.5% | 68 | 24.5% | -0.01 | — | — | 0.08 | 110 |
| 0 | 7.65 | 8.30 | 7.97 | +0.99 | 23.3% | 69 | 23.3% | -0.01 | — | — | 0.08 | — |
| — | 6.85 | 7.20 | 7.03 | +0.99 | 21.1% | 70 | 21.1% | -0.01 | — | — | 0.14 | — |
| — | 5.45 | 6.50 | 5.97 | +0.99 | 19.0% | 71 | 19.0% | -0.01 | — | — | 0.40 | — |
| — | 4.85 | 5.20 | 5.03 | +0.98 | 16.5% | 72 | 16.5% | -0.02 | — | — | 0.46 | — |
| — | 3.85 | 4.35 | 4.10 | +0.97 | 14.0% | 73 | 14.0% | -0.03 | — | — | 0.10 | — |
| — | 3.20 | 4.15 | 3.67 | +0.97 | 19.0% | 73.5 | 12.7% | -0.03 | — | — | 0.15 | — |
| — | 2.69 | 3.30 | 3.00 | +0.96 | 11.5% | 74 | 11.5% | -0.04 | — | — | 0.16 | — |
| — | 2.20 | 2.75 | 2.48 | +0.95 | 10.4% | 74.5 | 10.4% | -0.05 | — | — | 0.46 | — |
| — | 1.82 | 2.25 | 2.04 | +0.93 | 9.2% | 75 | — | — | — | — | 0.07 | — |
| — | 1.18 | 1.86 | 1.52 | — | — | 75.5 | — | — | — | — | 0.22 | — |
| — | 0.98 | 1.50 | 1.24 | — | — | 76 | — | — | — | — | 0.30 | — |
| — | 0.58 | 0.94 | 0.76 | — | — | 76.5 | — | — | — | — | 0.40 | — |
| — | 0.23 | 0.77 | 0.50 | +0.52 | 5.2% | 77 | — | — | 0.34 | 0.28 | 0.40 | — |
| — | — | 0.27 | — | — | — | 77.5 | — | — | 0.64 | 0.43 | 0.84 | — |
| — | 0.04 | 0.20 | 0.12 | — | — | 78 | — | — | 1.05 | 0.86 | 1.24 | — |
| — | — | 0.15 | — | — | — | 78.5 | — | — | 1.59 | 1.37 | 1.81 | — |
| — | — | 0.09 | — | — | — | 79 | — | — | 2.06 | 1.92 | 2.21 | — |
| — | — | 0.45 | — | — | — | 79.5 | — | — | 2.53 | 2.34 | 2.72 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 80 | — | — | 3.14 | 2.93 | 3.35 | — |
| — | — | 0.45 | — | +0.00 | 7.0% | 80.5 | 7.0% | -1.00 | 3.50 | 3.25 | 3.75 | — |
| — | — | 0.03 | — | +0.00 | 7.0% | 81 | 7.0% | -1.00 | 4.08 | 3.90 | 4.25 | — |
| — | — | 0.07 | — | +0.00 | 7.0% | 81.5 | 7.0% | -1.00 | 4.50 | 4.25 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 82 | 7.0% | -1.00 | 5.00 | 4.75 | 5.25 | — |
| — | — | 0.07 | — | +0.00 | 7.1% | 82.5 | 7.1% | -1.00 | 5.50 | 5.25 | 5.75 | — |
| — | — | 0.45 | — | +0.00 | 7.2% | 83 | 7.2% | -1.00 | 5.60 | 4.95 | 6.25 | — |
| — | — | 0.45 | — | +0.00 | 7.4% | 83.5 | 7.4% | -1.00 | 6.50 | 6.25 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 84 | 7.6% | -1.00 | 7.00 | 6.75 | 7.25 | — |
| — | — | 0.45 | — | +0.00 | 7.8% | 84.5 | 7.8% | -1.00 | 7.60 | 7.25 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 8.1% | 85 | 8.1% | -1.00 | 7.60 | 6.95 | 8.25 | — |
| — | — | 0.01 | — | — | — | 86 | — | — | 9.00 | 8.75 | 9.25 | — |
| — | — | 0.51 | — | — | — | 87 | 9.5% | -1.00 | 10.00 | 9.75 | 10.25 | — |
| — | — | 0.45 | — | +0.00 | 10.4% | 88 | 10.4% | -1.00 | 11.00 | 10.75 | 11.25 | — |
| — | — | 0.07 | — | +0.00 | 11.4% | 89 | 11.4% | -1.00 | 11.60 | 10.95 | 12.25 | — |
| — | — | 0.07 | — | +0.00 | 12.5% | 90 | 12.5% | -1.00 | 12.60 | 11.95 | 13.25 | — |
| — | — | 0.07 | — | +0.00 | 13.6% | 91 | 13.6% | -1.00 | 14.00 | 13.75 | 14.25 | — |
| — | — | 0.45 | — | +0.00 | 14.7% | 92 | 14.7% | -1.00 | 15.00 | 14.75 | 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.