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 | |
| — | 15.00 | 19.05 | 17.02 | +0.99 | 24.2% | 60 | 24.2% | -0.04 | 0.18 | 0.02 | 0.35 | — |
| — | 10.00 | 14.05 | 12.03 | +0.99 | 18.4% | 65 | 18.4% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 6.35 | 9.75 | 8.05 | +0.97 | 14.0% | 69 | 14.0% | -0.11 | 0.30 | 0.01 | 0.59 | — |
| — | 5.40 | 8.75 | 7.08 | +0.96 | 12.9% | 70 | 12.9% | -0.13 | 0.40 | 0.30 | 0.50 | — |
| — | 4.50 | 7.85 | 6.17 | +0.95 | 11.9% | 71 | 11.9% | -0.15 | 0.41 | 0.07 | 0.74 | — |
| — | 4.30 | 5.95 | 5.12 | +0.92 | 11.0% | 72 | 11.0% | -0.18 | 0.57 | 0.31 | 0.84 | — |
| — | 2.75 | 5.80 | 4.28 | +0.89 | 10.1% | 73 | 10.1% | -0.22 | 0.61 | 0.24 | 0.98 | — |
| — | 2.41 | 3.80 | 3.10 | +0.84 | 9.2% | 74 | 9.2% | -0.28 | 0.73 | 0.37 | 1.10 | — |
| — | 2.06 | 2.92 | 2.49 | +0.76 | 8.3% | 75 | 8.3% | -0.36 | 0.91 | 0.61 | 1.20 | — |
| — | 1.27 | 2.15 | 1.71 | +0.65 | 7.5% | 76 | 7.5% | -0.46 | 1.16 | 0.81 | 1.50 | — |
| — | 0.58 | 1.41 | 0.99 | +0.50 | 6.7% | 77 | 6.7% | -0.60 | 1.61 | 1.20 | 2.02 | — |
| — | 0.26 | 0.80 | 0.53 | +0.33 | 5.9% | 78 | 5.9% | -0.76 | 2.17 | 1.41 | 2.94 | — |
| — | 0.01 | 0.48 | 0.24 | +0.18 | 5.3% | 79 | 5.3% | -0.89 | 2.50 | 1.25 | 3.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 4.8% | 80 | 4.8% | -0.97 | 3.38 | 1.92 | 4.85 | — |
| — | — | 0.05 | — | +0.02 | 4.5% | 81 | 4.5% | -1.00 | 4.92 | 2.89 | 6.95 | — |
| — | — | 0.26 | — | +0.01 | 4.4% | 82 | 4.4% | -1.00 | 5.95 | 3.90 | 8.00 | — |
| — | — | 0.26 | — | +0.00 | 4.3% | 83 | 4.3% | -1.00 | 6.88 | 4.85 | 8.90 | — |
| — | — | 0.26 | — | +0.00 | 4.5% | 85 | 4.5% | -1.00 | 8.85 | 6.85 | 10.85 | — |
| — | — | 0.26 | — | +0.00 | 4.9% | 87 | 4.9% | -1.00 | 10.80 | 8.80 | 12.80 | — |
| — | — | 0.25 | — | +0.00 | 6.1% | 90 | 6.1% | -1.00 | 13.75 | 11.75 | 15.75 | — |
| — | — | 0.25 | — | +0.00 | 7.4% | 92 | 7.4% | -1.00 | 15.70 | 13.70 | 17.70 | — |
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.