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 | |
| — | 14.95 | 19.10 | 17.02 | +0.99 | 24.7% | 60 | 24.7% | -0.05 | — | — | 0.38 | — |
| — | 9.80 | 14.15 | 11.97 | +0.98 | 18.3% | 65 | 18.3% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 6.20 | 10.00 | 8.10 | +0.97 | 13.5% | 69 | 13.5% | -0.10 | 0.32 | 0.01 | 0.63 | — |
| — | 5.40 | 9.20 | 7.30 | +0.96 | 12.4% | 70 | 12.4% | -0.12 | 0.40 | 0.30 | 0.50 | — |
| — | 4.30 | 8.25 | 6.28 | +0.95 | 11.4% | 71 | 11.4% | -0.15 | 0.42 | 0.06 | 0.78 | — |
| — | 2.90 | 7.50 | 5.20 | — | — | 72 | 10.5% | -0.18 | 0.60 | 0.31 | 0.89 | — |
| — | 2.36 | 6.30 | 4.33 | +0.90 | 9.6% | 73 | 9.6% | -0.22 | 0.64 | 0.23 | 1.04 | — |
| — | 2.83 | 3.80 | 3.31 | +0.84 | 8.9% | 74 | 8.9% | -0.28 | 0.81 | 0.56 | 1.06 | — |
| — | 2.04 | 2.93 | 2.48 | +0.76 | 8.1% | 75 | 8.1% | -0.36 | 0.94 | 0.56 | 1.31 | — |
| — | 1.23 | 2.16 | 1.70 | +0.64 | 7.5% | 76 | 7.5% | -0.47 | 1.26 | 1.02 | 1.50 | — |
| — | 0.52 | 1.46 | 0.99 | +0.50 | 6.9% | 77 | 6.9% | -0.59 | 1.58 | 1.18 | 1.98 | — |
| — | 0.26 | 0.87 | 0.56 | +0.34 | 6.4% | 78 | 6.4% | -0.73 | 2.25 | 0.79 | 3.70 | — |
| — | 0.01 | 0.51 | 0.26 | +0.20 | 6.0% | 79 | 6.0% | -0.85 | 2.58 | 0.92 | 4.25 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 5.8% | 80 | 5.8% | -0.93 | 4.25 | 3.60 | 4.90 | — |
| — | — | 0.05 | — | +0.05 | 5.7% | 81 | 5.7% | -0.97 | 4.78 | 2.80 | 6.75 | — |
| — | — | 0.28 | — | +0.03 | 5.8% | 82 | 5.8% | -0.99 | 5.72 | 3.50 | 7.95 | — |
| — | — | 0.28 | — | +0.02 | 6.1% | 83 | 6.1% | -0.99 | 6.75 | 4.50 | 9.00 | — |
| — | — | 0.28 | — | +0.01 | 6.9% | 85 | 6.9% | -1.00 | 8.70 | 6.70 | 10.70 | — |
| — | — | 0.27 | — | +0.01 | 8.1% | 87 | 8.1% | -1.00 | 10.62 | 8.25 | 13.00 | — |
| 0 | — | 0.27 | — | +0.01 | 10.2% | 90 | 10.2% | -1.00 | 13.62 | 11.65 | 15.60 | 24 |
| — | — | 0.27 | — | +0.01 | 11.8% | 92 | 11.8% | -1.00 | 15.47 | 13.10 | 17.85 | — |
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.