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 | |
| — | 10.70 | 13.00 | 11.85 | — | — | 65 | 28.5% | +0.00 | — | — | 0.07 | — |
| — | 8.20 | 9.40 | 8.80 | +1.00 | 21.8% | 68 | 21.8% | +0.00 | — | — | 0.01 | — |
| — | 7.15 | 8.70 | 7.92 | +1.00 | 19.7% | 69 | 19.7% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 8.20 | 6.95 | +1.00 | 17.8% | 70 | 17.8% | +0.00 | — | — | 0.01 | — |
| — | 4.70 | 6.60 | 5.65 | +1.00 | 16.0% | 71 | 16.0% | +0.00 | — | — | 0.01 | — |
| — | 4.50 | 5.05 | 4.78 | +1.00 | 14.3% | 72 | 14.3% | +0.00 | — | — | 0.21 | — |
| — | 2.74 | 5.00 | 3.87 | +1.00 | 12.9% | 73 | 12.9% | +0.00 | — | — | 0.10 | — |
| — | 2.70 | 4.05 | 3.38 | +1.00 | 12.2% | 73.5 | 12.2% | +0.00 | — | — | 0.21 | — |
| — | 2.21 | 3.05 | 2.63 | +1.00 | 11.6% | 74 | 11.6% | -0.00 | — | — | 0.22 | — |
| — | 1.71 | 3.05 | 2.38 | +1.00 | 11.1% | 74.5 | 11.1% | -0.00 | — | — | 2.33 | — |
| — | 1.52 | 2.03 | 1.77 | +1.00 | 10.7% | 75 | 10.7% | -0.00 | — | — | 0.01 | — |
| — | 0.43 | 2.33 | 1.38 | +0.97 | 10.8% | 75.5 | 10.8% | -0.03 | — | — | 0.23 | — |
| — | 0.36 | 1.18 | 0.77 | +0.91 | 10.6% | 76 | 10.6% | -0.10 | 0.03 | 0.01 | 0.05 | — |
| — | 0.17 | 0.67 | 0.42 | +0.76 | 8.7% | 76.5 | 8.7% | -0.25 | — | — | 0.12 | — |
| — | — | 0.10 | — | +0.36 | 7.4% | 77 | 7.4% | -0.65 | 0.17 | 0.05 | 0.30 | — |
| — | — | 0.03 | — | +0.09 | 7.8% | 77.5 | 7.8% | -0.93 | 0.70 | 0.01 | 1.40 | — |
| — | — | 0.01 | — | +0.01 | 8.3% | 78 | 8.3% | -1.00 | 1.00 | 0.80 | 1.20 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 78.5 | 8.3% | -1.00 | 1.82 | 1.32 | 2.33 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 79 | 8.3% | -1.00 | 2.14 | 2.00 | 2.28 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 79.5 | 8.2% | -1.00 | 2.98 | 1.90 | 4.05 | — |
| — | — | 0.02 | — | +0.00 | 8.2% | 80 | 8.2% | -1.00 | 3.25 | 3.00 | 3.50 | — |
| — | — | 0.21 | — | +0.00 | 8.3% | 80.5 | 8.3% | -1.00 | 3.67 | 3.50 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 81 | 8.4% | -1.00 | 4.17 | 3.00 | 5.35 | — |
| — | — | 0.41 | — | +0.00 | 8.6% | 81.5 | 8.6% | -1.00 | 4.67 | 4.35 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 8.8% | 82 | 8.8% | -1.00 | 5.25 | 4.80 | 5.70 | — |
| — | — | 0.33 | — | +0.00 | 9.1% | 82.5 | 9.1% | -1.00 | 5.75 | 5.30 | 6.20 | — |
| — | — | 0.21 | — | — | — | 83 | — | — | 6.90 | 5.80 | 8.00 | — |
| — | — | 0.81 | — | — | — | 83.5 | 9.7% | -1.00 | 6.65 | 6.10 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 10.1% | 84 | 10.1% | -1.00 | 7.35 | 7.00 | 7.70 | — |
| — | — | 1.21 | — | +0.00 | 10.5% | 84.5 | 10.5% | -1.00 | 7.67 | 7.35 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 85 | 11.0% | -1.00 | 8.22 | 7.70 | 8.75 | — |
| — | — | 0.01 | — | — | — | 86 | 12.1% | -1.00 | 9.28 | 9.00 | 9.55 | — |
| — | — | 2.33 | — | — | — | 87 | 13.3% | -1.00 | 10.32 | 9.80 | 10.85 | — |
| — | — | 4.90 | — | — | — | 88 | 14.6% | -1.00 | 11.03 | 10.50 | 11.55 | — |
| — | — | 1.01 | — | +0.00 | 16.0% | 89 | 16.0% | -1.00 | 12.25 | 12.00 | 12.50 | — |
| — | — | 0.21 | — | +0.00 | 17.5% | 90 | — | — | 13.93 | 12.60 | 15.25 | — |
| — | — | 0.61 | — | — | — | 91 | — | — | 14.03 | 13.55 | 14.50 | — |
| — | — | 1.21 | — | — | — | 92 | — | — | 15.28 | 15.00 | 15.55 | — |
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.