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 | |
| — | 10.75 | 13.35 | 12.05 | +0.99 | 19.1% | 65 | 19.1% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 7.80 | 11.10 | 9.45 | +0.99 | 15.3% | 68 | 15.3% | -0.05 | 0.14 | 0.05 | 0.22 | — |
| — | 6.75 | 10.15 | 8.45 | +0.99 | 14.1% | 69 | 14.1% | -0.06 | 0.15 | 0.07 | 0.24 | — |
| — | 6.90 | 7.55 | 7.22 | +0.98 | 13.0% | 70 | 13.0% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 4.90 | 7.35 | 6.12 | +0.97 | 11.9% | 71 | 11.9% | -0.10 | 0.20 | 0.08 | 0.32 | — |
| — | 3.80 | 7.20 | 5.50 | +0.96 | 11.0% | 72 | 11.0% | -0.13 | 0.20 | 0.02 | 0.39 | — |
| — | 2.87 | 5.40 | 4.13 | +0.93 | 10.1% | 73 | 10.1% | -0.18 | 0.39 | 0.23 | 0.54 | — |
| — | 1.83 | 4.55 | 3.19 | +0.89 | 9.3% | 74 | 9.3% | -0.25 | 0.52 | 0.35 | 0.68 | — |
| — | 1.90 | 3.10 | 2.50 | +0.82 | 8.5% | 75 | 8.5% | -0.34 | 0.71 | 0.66 | 0.76 | — |
| — | 1.10 | 1.76 | 1.43 | +0.71 | 7.6% | 76 | 7.6% | -0.48 | 0.95 | 0.86 | 1.05 | — |
| — | 0.57 | 0.94 | 0.76 | — | — | 77 | 6.6% | -0.65 | 1.28 | 1.06 | 1.51 | — |
| — | 0.14 | 0.40 | 0.27 | +0.30 | 5.9% | 78 | 5.9% | -0.83 | 1.94 | 1.69 | 2.18 | — |
| — | 0.09 | 0.12 | 0.10 | +0.12 | 5.4% | 79 | 5.4% | -0.93 | 2.25 | 1.30 | 3.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 5.2% | 80 | 5.2% | -0.98 | 3.52 | 2.40 | 4.65 | — |
| — | — | 0.01 | — | +0.01 | 5.3% | 81 | 5.3% | -0.99 | 4.72 | 4.00 | 5.45 | — |
| — | — | 0.05 | — | +0.00 | 5.4% | 82 | 5.4% | -1.00 | 5.65 | 3.70 | 7.60 | — |
| — | — | 0.15 | — | +0.00 | 5.7% | 83 | — | — | 6.60 | 4.45 | 8.75 | — |
| — | — | 0.41 | — | +0.00 | 6.2% | 85 | — | — | 8.97 | 7.25 | 10.70 | — |
| — | — | 0.40 | — | — | — | 87 | — | — | 10.07 | 8.65 | 11.50 | — |
| — | — | 0.40 | — | — | — | 90 | — | — | 13.28 | 11.40 | 15.15 | — |
| — | — | 0.40 | — | — | — | 92 | — | — | 15.55 | 13.55 | 17.55 | — |
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.