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 | |
| — | 10.75 | 13.15 | 11.95 | +1.00 | 17.1% | 65 | 17.1% | -0.03 | — | — | 0.32 | — |
| — | 8.65 | 12.00 | 10.32 | +1.00 | 14.9% | 67 | 14.9% | -0.04 | — | — | 0.34 | — |
| — | 6.70 | 9.20 | 7.95 | +0.99 | 12.8% | 69 | 12.8% | -0.06 | 0.20 | 0.01 | 0.38 | — |
| — | 6.30 | 7.55 | 6.92 | +0.99 | 11.8% | 70 | 11.8% | -0.08 | 0.23 | 0.14 | 0.32 | — |
| — | 5.30 | 6.60 | 5.95 | +0.98 | 10.9% | 71 | 10.9% | -0.10 | 0.23 | 0.01 | 0.45 | — |
| — | 4.35 | 5.50 | 4.92 | +0.97 | 10.1% | 72 | 10.1% | -0.13 | 0.23 | 0.01 | 0.44 | — |
| — | 2.98 | 5.05 | 4.01 | +0.95 | 9.3% | 73 | 9.3% | -0.18 | 0.34 | 0.09 | 0.58 | — |
| — | 2.69 | 3.30 | 3.00 | +0.90 | 8.4% | 74 | 8.4% | -0.25 | 1.32 | 0.01 | 2.64 | — |
| — | 1.81 | 2.36 | 2.08 | +0.82 | 7.6% | 75 | 7.6% | -0.35 | 0.58 | 0.37 | 0.80 | — |
| — | 0.81 | 1.75 | 1.28 | +0.68 | 6.7% | 76 | 6.7% | -0.49 | 0.56 | 0.08 | 1.05 | — |
| — | 0.01 | 2.78 | 1.40 | +0.46 | 5.8% | 77 | — | — | 1.46 | 1.32 | 1.59 | — |
| — | 0.15 | 0.45 | 0.30 | — | — | 78 | — | — | 2.02 | 1.74 | 2.31 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 79 | — | — | 2.81 | 2.21 | 3.40 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 80 | — | — | 3.83 | 3.30 | 4.35 | — |
| — | — | 0.02 | — | — | — | 81 | — | — | 4.88 | 3.60 | 6.15 | — |
| — | — | 0.01 | — | — | — | 82 | — | — | 5.80 | 5.15 | 6.45 | — |
| — | — | 0.02 | — | — | — | 83 | — | — | 6.67 | 6.00 | 7.35 | — |
| — | — | 0.03 | — | — | — | 85 | — | — | 8.85 | 7.55 | 10.15 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 10.82 | 9.55 | 12.10 | — |
| — | — | 0.43 | — | — | — | 89 | — | — | 13.10 | 11.60 | 14.60 | — |
| — | — | 0.43 | — | — | — | 91 | 6.8% | -1.00 | 14.80 | 12.70 | 16.90 | — |
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.