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 | +0.99 | 16.7% | 65 | 16.7% | -0.06 | — | — | 0.56 | — |
| — | 9.20 | 10.70 | 9.95 | +0.99 | 14.6% | 67 | 14.6% | -0.08 | — | — | 0.59 | — |
| — | 6.70 | 9.20 | 7.95 | +0.98 | 12.7% | 69 | 12.7% | -0.11 | 0.39 | 0.05 | 0.72 | — |
| — | 6.25 | 7.60 | 6.92 | +0.96 | 11.8% | 70 | 11.8% | -0.12 | 0.43 | 0.18 | 0.68 | — |
| — | 5.25 | 6.60 | 5.92 | +0.95 | 11.0% | 71 | 11.0% | -0.15 | 0.47 | 0.06 | 0.87 | — |
| — | 4.35 | 5.75 | 5.05 | +0.92 | 10.2% | 72 | 10.2% | -0.18 | 0.57 | 0.15 | 0.99 | — |
| — | 3.40 | 4.55 | 3.98 | — | — | 73 | 9.4% | -0.23 | 0.49 | 0.26 | 0.72 | — |
| — | 2.48 | 3.65 | 3.06 | +0.80 | 8.6% | 74 | 8.6% | -0.29 | 0.66 | 0.42 | 0.90 | — |
| — | 1.62 | 2.79 | 2.21 | +0.71 | 7.8% | 75 | 7.8% | -0.38 | — | — | 3.20 | — |
| — | 0.86 | 2.01 | 1.44 | — | — | 76 | — | — | 1.41 | 0.90 | 1.92 | — |
| — | 0.38 | 1.37 | 0.88 | — | — | 77 | 6.2% | -0.62 | 1.79 | 1.25 | 2.34 | — |
| — | — | 0.58 | — | +0.30 | 5.4% | 78 | 5.4% | -0.78 | 2.19 | 1.78 | 2.60 | — |
| — | 0.04 | 1.10 | 0.57 | +0.16 | 4.8% | 79 | 4.8% | -0.91 | 3.21 | 2.41 | 4.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 4.4% | 80 | 4.4% | -0.98 | 4.10 | 3.00 | 5.20 | — |
| — | — | 0.18 | — | +0.02 | 4.3% | 81 | 4.3% | -1.00 | 5.12 | 4.05 | 6.20 | — |
| — | — | 0.03 | — | +0.01 | 4.2% | 82 | 4.2% | -1.00 | 6.05 | 4.90 | 7.20 | — |
| — | — | 0.31 | — | +0.00 | 4.4% | 83 | 4.4% | -1.00 | 7.05 | 5.80 | 8.30 | — |
| — | — | 0.31 | — | +0.00 | 4.7% | 85 | 4.7% | -1.00 | 9.00 | 8.25 | 9.75 | — |
| — | — | 0.38 | — | +0.00 | 5.1% | 87 | 5.1% | -1.00 | 11.03 | 9.00 | 13.05 | — |
| — | — | 2.13 | — | +0.00 | 5.7% | 90 | 5.7% | -1.00 | 13.93 | 11.85 | 16.00 | — |
| — | — | 1.31 | — | +0.00 | 6.3% | 92 | 6.3% | -1.00 | 16.23 | 14.50 | 17.95 | — |
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.