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 | |
| — | 9.85 | 14.00 | 11.93 | — | — | 65 | — | — | — | — | 0.62 | — |
| — | 7.55 | 10.10 | 8.82 | — | — | 68 | — | — | — | — | 1.00 | — |
| — | 7.20 | 8.10 | 7.65 | — | — | 69 | — | — | — | — | 1.82 | — |
| — | 4.50 | 7.10 | 5.80 | +1.00 | 17.3% | 70 | — | — | — | — | 2.14 | — |
| — | 4.70 | 7.10 | 5.90 | — | — | 71 | — | — | — | — | 2.14 | — |
| — | 4.20 | 5.10 | 4.65 | +1.00 | 15.3% | 72 | 15.3% | -0.00 | — | — | 2.14 | — |
| — | 2.95 | 5.10 | 4.03 | +0.99 | 14.8% | 73 | 14.8% | -0.01 | — | — | 0.23 | — |
| — | 2.65 | 4.60 | 3.62 | +0.98 | 14.0% | 73.5 | 14.0% | -0.02 | — | — | 0.43 | — |
| — | 1.14 | 5.00 | 3.07 | +0.97 | 13.1% | 74 | — | — | — | — | 0.43 | — |
| — | 1.68 | 3.20 | 2.44 | +0.95 | 12.1% | 74.5 | — | — | — | — | 0.24 | — |
| — | 0.89 | 4.10 | 2.50 | +0.93 | 10.9% | 75 | 10.9% | -0.07 | — | — | 0.25 | — |
| — | 0.01 | 3.40 | 1.71 | +0.90 | 9.6% | 75.5 | — | — | — | — | 0.26 | — |
| — | — | 3.15 | — | +0.84 | 8.3% | 76 | 8.3% | -0.17 | — | — | 0.51 | — |
| — | 0.01 | 2.70 | 1.35 | +0.71 | 6.9% | 76.5 | 6.9% | -0.30 | 0.20 | 0.01 | 0.38 | — |
| — | 0.01 | 0.42 | 0.21 | +0.45 | 6.1% | 77 | 6.1% | -0.58 | 0.51 | 0.06 | 0.95 | — |
| — | — | 0.26 | — | +0.18 | 6.2% | 77.5 | 6.2% | -0.89 | 0.67 | 0.39 | 0.94 | — |
| — | — | 0.22 | — | +0.06 | 7.0% | 78 | 7.0% | -1.00 | 1.21 | 0.01 | 2.41 | — |
| — | — | 0.22 | — | +0.02 | 7.1% | 78.5 | 7.1% | -1.00 | 1.76 | 1.30 | 2.22 | — |
| — | — | 0.05 | — | — | — | 79 | 7.1% | -1.00 | 1.96 | 1.20 | 2.72 | — |
| — | — | 0.42 | — | +0.00 | 7.0% | 79.5 | 7.0% | -1.00 | 2.67 | 0.55 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 6.9% | 80 | 6.9% | -1.00 | 3.33 | 2.80 | 3.85 | — |
| — | — | 0.22 | — | +0.00 | 6.9% | 80.5 | 6.9% | -1.00 | 3.83 | 3.30 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 81 | 6.9% | -1.00 | 4.03 | 3.30 | 4.75 | — |
| — | — | 0.22 | — | +0.00 | 6.9% | 81.5 | 6.9% | -1.00 | 4.67 | 3.50 | 5.85 | — |
| — | — | 0.22 | — | +0.00 | 7.0% | 82 | 7.0% | -1.00 | 5.17 | 4.00 | 6.35 | — |
| — | — | 0.21 | — | +0.00 | 7.1% | 82.5 | 7.1% | -1.00 | 5.83 | 5.30 | 6.35 | — |
| — | — | 0.21 | — | +0.00 | 7.2% | 83 | 7.2% | -1.00 | 5.83 | 4.30 | 7.35 | — |
| — | — | 0.61 | — | +0.00 | 7.5% | 83.5 | 7.5% | -1.00 | 6.67 | 5.50 | 7.85 | — |
| — | — | 0.81 | — | +0.00 | 7.7% | 84 | 7.7% | -1.00 | 7.62 | 6.60 | 8.65 | — |
| — | — | 0.61 | — | +0.00 | 8.0% | 84.5 | 8.0% | -1.00 | 8.07 | 7.30 | 8.85 | — |
| — | — | 0.61 | — | +0.00 | 8.4% | 85 | 8.4% | -1.00 | 8.57 | 7.80 | 9.35 | — |
| — | — | 1.40 | — | +0.00 | 8.7% | 85.5 | 8.7% | -1.00 | 8.82 | 8.30 | 9.35 | — |
| — | — | 1.21 | — | +0.00 | 9.2% | 86 | 9.2% | -1.00 | 9.32 | 8.30 | 10.35 | — |
| — | — | 2.13 | — | +0.00 | 10.1% | 87 | 10.1% | -1.00 | 10.22 | 9.60 | 10.85 | — |
| — | — | 1.40 | — | +0.00 | 11.2% | 88 | 11.2% | -1.00 | 11.32 | 10.30 | 12.35 | — |
| — | — | 2.13 | — | +0.00 | 12.4% | 89 | 12.4% | -1.00 | 12.07 | 11.80 | 12.35 | — |
| — | — | 1.40 | — | +0.00 | 13.6% | 90 | 13.6% | -1.00 | 13.32 | 12.80 | 13.85 | — |
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.