Spot 76.81
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 12.40 | 11.43 | +1.00 | 19.4% | 65 | 19.4% | -0.00 | — | — | 1.87 | — |
| — | 7.50 | 8.20 | 7.85 | +1.00 | 16.3% | 69 | 16.3% | -0.01 | — | — | 0.66 | — |
| — | 6.70 | 7.45 | 7.08 | +0.99 | 15.2% | 70 | 15.2% | -0.02 | — | — | 0.56 | — |
| — | 5.50 | 6.20 | 5.85 | +0.99 | 14.0% | 71 | 14.0% | -0.03 | — | — | 0.68 | — |
| — | 4.70 | 6.25 | 5.47 | +0.99 | 13.4% | 71.5 | 13.4% | -0.03 | — | — | 0.69 | — |
| — | 4.20 | 5.75 | 4.97 | +0.98 | 12.8% | 72 | 12.8% | -0.04 | — | — | 2.21 | — |
| — | 4.20 | 4.75 | 4.47 | +0.98 | 12.2% | 72.5 | 12.2% | -0.05 | — | — | 0.97 | — |
| — | 3.70 | 4.45 | 4.08 | +0.97 | 11.6% | 73 | 11.6% | -0.07 | — | — | 0.94 | — |
| — | 2.25 | 4.45 | 3.35 | +0.96 | 11.0% | 73.5 | 11.0% | -0.09 | — | — | 0.39 | — |
| — | 2.26 | 3.25 | 2.75 | +0.94 | 10.4% | 74 | 10.4% | -0.12 | — | — | 1.08 | — |
| — | 1.59 | 3.25 | 2.42 | +0.92 | 9.6% | 74.5 | 9.6% | -0.15 | 0.34 | 0.03 | 0.65 | — |
| — | 0.82 | 3.25 | 2.04 | +0.88 | 8.9% | 75 | 8.9% | -0.19 | 0.35 | 0.01 | 0.69 | — |
| — | 0.78 | 2.57 | 1.68 | +0.84 | 8.0% | 75.5 | 8.0% | -0.26 | — | — | 2.41 | — |
| — | 0.34 | 1.33 | 0.83 | +0.77 | 7.2% | 76 | 7.2% | -0.34 | 0.43 | 0.01 | 0.86 | — |
| — | 0.01 | 1.72 | 0.86 | +0.66 | 6.4% | 76.5 | 6.4% | -0.47 | — | — | 0.69 | — |
| — | — | 0.91 | — | +0.49 | 5.8% | 77 | 5.8% | -0.63 | 0.71 | 0.09 | 1.34 | — |
| — | 0.09 | 0.20 | 0.14 | +0.30 | 5.4% | 77.5 | — | — | 1.35 | 0.25 | 2.46 | — |
| — | — | 2.21 | — | +0.15 | 5.2% | 78 | 5.2% | -0.91 | 1.56 | 0.42 | 2.71 | — |
| — | — | 2.17 | — | +0.06 | 5.2% | 78.5 | 5.2% | -0.97 | 2.92 | 1.70 | 4.15 | — |
| — | — | 0.10 | — | +0.03 | 5.4% | 79 | 5.4% | -0.99 | 2.80 | 1.40 | 4.20 | — |
| — | — | 0.44 | — | +0.01 | 5.6% | 79.5 | 5.6% | -1.00 | 3.20 | 1.40 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 5.8% | 80 | 5.8% | -1.00 | 3.45 | 3.00 | 3.90 | — |
| — | — | 2.13 | — | +0.00 | 6.1% | 80.5 | 6.1% | -1.00 | 4.04 | 2.09 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 81 | 6.2% | -1.00 | 4.54 | 2.59 | 6.50 | — |
| — | — | 2.13 | — | +0.00 | 6.4% | 81.5 | 6.4% | -1.00 | 4.92 | 2.85 | 7.00 | — |
| — | — | 2.13 | — | +0.00 | 6.5% | 82 | 6.5% | -1.00 | 5.70 | 3.90 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 6.7% | 82.5 | 6.7% | -1.00 | 5.90 | 3.80 | 8.00 | — |
| — | — | 2.13 | — | +0.00 | 6.9% | 83 | 6.9% | -1.00 | 6.45 | 5.70 | 7.20 | — |
| — | — | 2.13 | — | +0.00 | 7.3% | 84 | 7.3% | -1.00 | 7.42 | 6.95 | 7.90 | — |
| — | — | 0.50 | — | +0.00 | 7.9% | 85 | 7.9% | -1.00 | 8.43 | 6.35 | 10.50 | — |
| — | — | 0.31 | — | +0.00 | 8.6% | 86 | 8.6% | -1.00 | 9.40 | 7.30 | 11.50 | — |
| — | — | 0.31 | — | +0.00 | 9.4% | 87 | 9.4% | -1.00 | 10.43 | 8.35 | 12.50 | — |
| — | — | 0.61 | — | +0.00 | 12.1% | 90 | 12.1% | -1.00 | 13.43 | 13.15 | 13.70 | — |
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.