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 | 12.40 | 12.05 | +1.00 | 25.9% | 65 | 25.9% | -0.00 | — | — | 0.07 | — |
| — | 8.20 | 10.10 | 9.15 | +1.00 | 20.4% | 68 | 20.4% | -0.00 | — | — | 0.20 | — |
| — | 7.70 | 8.40 | 8.05 | +1.00 | 18.7% | 69 | 18.7% | -0.00 | — | — | 0.44 | — |
| — | 6.70 | 7.40 | 7.05 | +1.00 | 17.1% | 70 | 17.1% | -0.00 | — | — | 0.14 | — |
| — | 5.70 | 6.40 | 6.05 | +1.00 | 15.5% | 71 | 15.5% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 5.40 | 5.05 | +0.99 | 14.7% | 72 | 14.7% | -0.01 | — | — | 0.08 | — |
| — | 3.70 | 4.40 | 4.05 | +0.98 | 14.7% | 73 | 14.7% | -0.02 | — | — | 0.08 | — |
| — | 2.97 | 3.90 | 3.44 | +0.98 | 13.6% | 73.5 | 13.6% | -0.02 | — | — | 0.20 | — |
| — | 2.74 | 3.30 | 3.02 | +0.97 | 12.5% | 74 | 12.5% | -0.03 | — | — | 0.44 | — |
| — | 2.33 | 2.89 | 2.61 | +0.96 | 11.4% | 74.5 | — | — | — | — | 0.21 | — |
| — | 1.86 | 2.29 | 2.08 | +0.94 | 10.4% | 75 | 10.4% | -0.06 | 0.09 | 0.03 | 0.15 | — |
| — | 1.31 | 1.90 | 1.60 | — | — | 75.5 | 9.4% | -0.10 | — | — | 0.29 | — |
| — | 0.88 | 1.77 | 1.32 | — | — | 76 | — | — | — | — | 0.24 | — |
| — | 0.51 | 0.90 | 0.70 | — | — | 76.5 | — | — | — | — | 0.21 | — |
| — | 0.23 | 0.56 | 0.40 | +0.55 | 5.9% | 77 | 5.9% | -0.47 | 0.23 | 0.15 | 0.32 | — |
| — | — | 0.25 | — | +0.27 | 5.6% | 77.5 | 5.6% | -0.78 | 0.59 | 0.39 | 0.79 | — |
| — | — | 0.09 | — | +0.09 | 6.1% | 78 | 6.1% | -1.00 | 1.10 | 0.89 | 1.32 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 6.5% | 78.5 | 6.5% | -1.00 | 1.54 | 1.34 | 1.74 | — |
| — | — | 0.03 | — | +0.01 | 6.7% | 79 | 6.7% | -1.00 | 2.04 | 1.83 | 2.25 | — |
| — | — | 0.19 | — | +0.00 | 6.8% | 79.5 | 6.8% | -1.00 | 2.52 | 2.27 | 2.77 | — |
| — | — | 0.02 | — | +0.00 | 6.7% | 80 | 6.7% | -1.00 | 3.12 | 2.89 | 3.35 | — |
| — | — | 0.07 | — | +0.00 | 6.7% | 80.5 | 6.7% | -1.00 | 3.62 | 3.35 | 3.90 | — |
| — | — | 0.03 | — | +0.00 | 6.7% | 81 | 6.7% | -1.00 | 4.33 | 3.85 | 4.80 | — |
| — | — | 0.19 | — | +0.00 | 6.7% | 81.5 | 6.7% | -1.00 | 4.62 | 4.35 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 82 | 6.8% | -1.00 | 5.05 | 3.85 | 6.25 | — |
| — | — | 0.19 | — | +0.00 | 6.9% | 82.5 | 6.9% | -1.00 | 5.60 | 5.35 | 5.85 | — |
| — | — | 0.19 | — | +0.00 | 7.0% | 83 | 7.0% | -1.00 | 6.10 | 5.85 | 6.35 | — |
| — | — | 0.19 | — | +0.00 | 7.2% | 83.5 | 7.2% | -1.00 | 6.60 | 6.35 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 84 | 7.4% | -1.00 | 7.05 | 6.70 | 7.40 | — |
| — | — | 0.13 | — | +0.00 | 7.6% | 84.5 | 7.6% | -1.00 | 7.60 | 7.35 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 85 | 7.9% | -1.00 | 8.10 | 7.85 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 86 | 8.6% | -1.00 | 9.10 | 8.85 | 9.35 | — |
| 0 | — | 0.57 | — | +0.00 | 9.3% | 87 | 9.3% | -1.00 | 10.03 | 9.65 | 10.40 | — |
| — | — | 0.13 | — | +0.00 | 10.2% | 88 | 10.2% | -1.00 | 11.10 | 10.85 | 11.35 | — |
| — | — | 0.13 | — | +0.00 | 11.2% | 89 | 11.2% | -1.00 | 12.10 | 11.85 | 12.35 | — |
| — | — | 0.19 | — | +0.00 | 12.2% | 90 | 12.2% | -1.00 | 13.12 | 12.85 | 13.40 | — |
| — | — | 0.19 | — | +0.00 | 13.3% | 91 | 13.3% | -1.00 | 14.10 | 13.85 | 14.35 | — |
| — | — | 0.19 | — | +0.00 | 14.4% | 92 | 14.4% | -1.00 | 15.10 | 14.85 | 15.35 | — |
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.