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 | |
| — | 10.65 | 13.35 | 12.00 | +1.00 | 25.9% | 65 | 25.9% | +0.00 | — | — | 0.01 | — |
| — | 8.65 | 9.35 | 9.00 | +1.00 | 21.1% | 68 | 21.1% | +0.00 | — | — | 0.01 | — |
| — | 7.65 | 8.35 | 8.00 | +1.00 | 19.4% | 69 | 19.4% | +0.00 | — | — | 0.19 | — |
| — | 6.65 | 7.35 | 7.00 | +1.00 | 17.7% | 70 | 17.7% | +0.00 | — | — | 0.07 | — |
| — | 5.65 | 6.35 | 6.00 | +1.00 | 16.0% | 71 | 16.0% | +0.00 | — | — | 0.07 | — |
| — | 4.45 | 5.55 | 5.00 | +1.00 | 14.4% | 72 | 14.4% | -0.00 | — | — | 0.07 | — |
| — | 3.65 | 4.55 | 4.10 | +1.00 | 12.9% | 73 | 12.9% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.85 | 3.50 | +1.00 | 12.2% | 73.5 | 12.2% | -0.00 | — | — | 0.19 | — |
| — | 2.69 | 3.25 | 2.97 | +1.00 | 11.6% | 74 | 11.6% | -0.00 | — | — | 0.07 | — |
| — | 2.28 | 2.75 | 2.52 | +1.00 | 11.0% | 74.5 | 11.0% | -0.00 | — | — | 0.19 | — |
| — | 1.70 | 2.25 | 1.98 | +0.99 | 10.5% | 75 | 10.5% | -0.01 | — | — | 0.20 | — |
| — | 1.30 | 1.75 | 1.52 | +0.97 | 9.9% | 75.5 | 9.9% | -0.03 | — | — | 0.20 | — |
| — | 0.73 | 1.21 | 0.97 | +0.93 | 8.7% | 76 | 8.7% | -0.07 | — | — | 0.04 | — |
| — | 0.33 | 0.76 | 0.55 | +0.82 | 6.9% | 76.5 | 6.9% | -0.18 | — | — | 0.26 | — |
| — | — | 0.19 | — | +0.52 | 5.4% | 77 | 5.4% | -0.49 | 0.20 | 0.03 | 0.37 | — |
| — | — | 0.22 | — | +0.16 | 5.8% | 77.5 | 5.8% | -0.87 | 0.52 | 0.29 | 0.74 | — |
| — | 0.01 | 0.20 | 0.10 | +0.05 | 7.1% | 78 | 7.1% | -1.00 | 1.07 | 0.80 | 1.34 | — |
| — | — | 0.19 | — | +0.01 | 7.2% | 78.5 | 7.2% | -1.00 | 1.52 | 1.29 | 1.75 | — |
| — | — | 0.19 | — | +0.00 | 7.2% | 79 | 7.2% | -1.00 | 2.02 | 1.80 | 2.25 | — |
| — | — | 0.19 | — | +0.00 | 7.0% | 79.5 | 7.0% | -1.00 | 2.52 | 2.27 | 2.77 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 80 | 6.9% | -1.00 | 3.02 | 2.69 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 80.5 | 6.8% | -1.00 | 3.66 | 2.47 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 81 | 6.8% | -1.00 | 4.10 | 3.85 | 4.35 | — |
| — | — | 0.19 | — | +0.00 | 6.9% | 81.5 | 6.9% | -1.00 | 4.35 | 3.85 | 4.85 | — |
| — | — | 0.19 | — | +0.00 | 7.0% | 82 | 7.0% | -1.00 | 5.10 | 4.85 | 5.35 | — |
| — | — | 0.19 | — | +0.00 | 7.1% | 82.5 | 7.1% | -1.00 | 5.40 | 4.95 | 5.85 | — |
| — | — | 0.19 | — | +0.00 | 7.3% | 83 | 7.3% | -1.00 | 6.20 | 5.85 | 6.55 | — |
| — | — | 0.19 | — | +0.00 | 7.6% | 83.5 | 7.6% | -1.00 | 6.60 | 6.35 | 6.85 | — |
| — | — | 0.19 | — | +0.00 | 7.8% | 84 | 7.8% | -1.00 | 7.10 | 6.65 | 7.55 | — |
| — | — | 0.13 | — | +0.00 | 8.2% | 84.5 | 8.2% | -1.00 | 7.35 | 6.85 | 7.85 | — |
| — | — | 0.19 | — | +0.00 | 8.6% | 85 | 8.6% | -1.00 | 7.60 | 6.85 | 8.35 | — |
| — | — | 0.19 | — | +0.00 | 9.0% | 85.5 | 9.0% | -1.00 | 8.60 | 8.35 | 8.85 | — |
| — | — | 0.19 | — | +0.00 | 9.5% | 86 | 9.5% | -1.00 | 9.20 | 8.85 | 9.55 | — |
| — | — | 0.19 | — | +0.00 | 10.5% | 87 | 10.5% | -1.00 | 10.00 | 8.85 | 11.15 | — |
| — | — | 0.19 | — | +0.00 | 11.7% | 88 | 11.7% | -1.00 | 11.10 | 10.85 | 11.35 | — |
| — | — | 0.13 | — | +0.00 | 13.1% | 89 | 13.1% | -1.00 | 11.93 | 11.50 | 12.35 | — |
| — | — | 0.13 | — | +0.00 | 14.5% | 90 | 14.5% | -1.00 | 13.15 | 12.65 | 13.65 | — |
| — | — | 0.19 | — | +0.00 | 15.9% | 91 | 15.9% | -1.00 | 14.10 | 13.85 | 14.35 | — |
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.