Spot 76.98
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 12.55 | 12.12 | +1.00 | 20.3% | 65 | 20.3% | -0.00 | — | — | 0.10 | — |
| — | 7.25 | 9.05 | 8.15 | +0.99 | 17.1% | 69 | 17.1% | -0.02 | — | — | 0.17 | — |
| — | 6.65 | 7.55 | 7.10 | +0.99 | 15.9% | 70 | 15.9% | -0.02 | — | — | 0.18 | — |
| — | 5.05 | 7.25 | 6.15 | +0.98 | 14.7% | 71 | 14.7% | -0.03 | — | — | 0.19 | — |
| — | 3.65 | 5.95 | 4.80 | +0.97 | 13.5% | 72 | 13.5% | -0.05 | — | — | 0.21 | — |
| — | 4.20 | 5.05 | 4.62 | +0.96 | 12.8% | 72.5 | 12.8% | -0.06 | — | — | 0.22 | — |
| — | 2.80 | 5.20 | 4.00 | +0.95 | 12.2% | 73 | 12.2% | -0.08 | — | — | 0.36 | — |
| — | 3.00 | 4.40 | 3.70 | +0.94 | 11.6% | 73.5 | 11.6% | -0.10 | — | — | 0.27 | — |
| — | 1.77 | 3.50 | 2.63 | +0.92 | 10.9% | 74 | 10.9% | -0.12 | — | — | 0.30 | — |
| — | 2.25 | 3.05 | 2.65 | +0.90 | 10.3% | 74.5 | 10.3% | -0.16 | — | — | 0.35 | — |
| — | 1.93 | 2.64 | 2.29 | +0.86 | 9.6% | 75 | 9.6% | -0.20 | — | — | 0.41 | — |
| — | 1.50 | 2.20 | 1.85 | +0.82 | 9.0% | 75.5 | 9.0% | -0.26 | 0.27 | 0.04 | 0.49 | — |
| — | 1.08 | 1.83 | 1.46 | +0.76 | 8.4% | 76 | 8.4% | -0.34 | 0.41 | 0.24 | 0.58 | — |
| — | 0.76 | 1.22 | 0.99 | +0.68 | 7.8% | 76.5 | 7.8% | -0.43 | 0.49 | 0.23 | 0.76 | — |
| — | 0.42 | 0.80 | 0.61 | +0.56 | 7.2% | 77 | 7.2% | -0.56 | 0.76 | 0.57 | 0.94 | — |
| — | 0.08 | 0.55 | 0.32 | +0.41 | 6.8% | 77.5 | 6.8% | -0.70 | 1.20 | 0.71 | 1.68 | — |
| — | — | 0.24 | — | +0.26 | 6.4% | 78 | 6.4% | -0.83 | 1.43 | 0.97 | 1.89 | — |
| — | — | 0.13 | — | +0.13 | 6.1% | 78.5 | 6.1% | -0.92 | 1.82 | 1.47 | 2.17 | — |
| — | — | 0.16 | — | +0.06 | 5.9% | 79 | 5.9% | -0.97 | 2.31 | 1.77 | 2.85 | — |
| — | — | 0.20 | — | +0.02 | 5.7% | 79.5 | 5.7% | -0.99 | 2.46 | 0.76 | 4.15 | — |
| — | — | 0.02 | — | +0.01 | 5.6% | 80 | 5.6% | -1.00 | 3.25 | 2.85 | 3.65 | — |
| — | — | 0.19 | — | +0.00 | 5.5% | 80.5 | 5.5% | -1.00 | 3.73 | 3.00 | 4.45 | — |
| — | — | 0.19 | — | +0.00 | 5.4% | 81 | 5.4% | -1.00 | 4.22 | 3.80 | 4.65 | — |
| — | — | 0.19 | — | +0.00 | 5.3% | 81.5 | 5.3% | -1.00 | 4.72 | 4.00 | 5.45 | — |
| — | — | 0.13 | — | +0.00 | 5.3% | 82 | 5.3% | -1.00 | 5.12 | 4.10 | 6.15 | — |
| — | — | 0.13 | — | +0.00 | 5.3% | 82.5 | 5.3% | -1.00 | 5.62 | 4.60 | 6.65 | — |
| — | — | 0.13 | — | +0.00 | 5.3% | 83 | 5.3% | -1.00 | 6.22 | 5.80 | 6.65 | — |
| — | — | 0.13 | — | +0.00 | 5.4% | 83.5 | 5.4% | -1.00 | 6.72 | 6.30 | 7.15 | — |
| — | — | 0.13 | — | +0.00 | 5.5% | 84 | 5.5% | -1.00 | 7.22 | 6.80 | 7.65 | — |
| — | — | 0.13 | — | +0.00 | 5.8% | 85 | 5.8% | -1.00 | 7.88 | 6.60 | 9.15 | — |
| — | — | 0.13 | — | +0.00 | 6.3% | 86 | 6.3% | -1.00 | 9.22 | 8.30 | 10.15 | — |
| — | — | 0.13 | — | +0.00 | 6.8% | 87 | 6.8% | -1.00 | 10.57 | 9.80 | 11.35 | — |
| — | — | 0.13 | — | +0.00 | 9.0% | 90 | 9.0% | -1.00 | 13.20 | 12.10 | 14.30 | — |
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.