Spot 76.90
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 14.45 | 11.97 | +1.00 | 26.3% | 65 | 26.3% | -0.00 | — | — | 2.58 | — |
| — | 6.80 | 11.50 | 9.15 | +1.00 | 21.9% | 68 | 21.9% | -0.00 | — | — | 2.40 | — |
| — | 6.10 | 10.50 | 8.30 | +1.00 | 20.4% | 69 | 20.4% | -0.00 | — | — | 4.90 | — |
| — | 5.10 | 9.50 | 7.30 | +1.00 | 19.3% | 70 | 19.3% | -0.00 | — | — | 4.90 | — |
| — | 4.10 | 8.50 | 6.30 | +1.00 | 18.7% | 71 | 18.7% | -0.00 | — | — | 4.90 | — |
| — | 2.65 | 7.50 | 5.08 | +0.99 | 19.5% | 72 | 19.5% | -0.01 | — | — | 4.90 | — |
| — | 2.05 | 6.50 | 4.28 | +0.98 | 18.6% | 73 | 18.6% | -0.02 | — | — | 4.90 | — |
| — | 1.00 | 5.50 | 3.25 | +0.97 | 16.8% | 73.5 | 16.8% | -0.03 | — | — | 0.09 | — |
| — | 1.19 | 4.55 | 2.87 | +0.97 | 15.2% | 74 | 15.2% | -0.03 | — | — | 0.15 | — |
| — | 1.03 | 4.05 | 2.54 | +0.95 | 13.6% | 74.5 | 13.6% | -0.05 | — | — | 0.16 | — |
| — | — | 3.50 | — | +0.93 | 12.1% | 75 | 12.1% | -0.07 | 0.04 | 0.02 | 0.06 | — |
| — | — | 3.00 | — | +0.90 | 10.7% | 75.5 | 10.7% | -0.10 | — | — | 0.26 | — |
| — | — | 3.10 | — | +0.84 | 9.3% | 76 | 9.3% | -0.17 | 0.12 | 0.01 | 0.22 | — |
| — | — | 0.88 | — | +0.71 | 8.0% | 76.5 | 8.0% | -0.31 | 0.23 | 0.16 | 0.31 | — |
| — | — | 0.26 | — | +0.47 | 6.5% | 77 | 6.5% | -0.54 | 0.35 | 0.30 | 0.41 | — |
| — | — | 0.09 | — | +0.20 | 6.3% | 77.5 | 6.3% | -0.83 | 0.71 | 0.12 | 1.30 | — |
| — | — | 0.09 | — | +0.06 | 6.8% | 78 | 6.8% | -0.99 | — | — | 2.66 | — |
| — | — | 0.01 | — | +0.02 | 7.3% | 78.5 | 7.3% | -1.00 | 2.00 | 0.75 | 3.25 | — |
| — | — | 0.05 | — | +0.01 | 7.6% | 79 | 7.6% | -1.00 | 1.93 | 0.10 | 3.75 | — |
| — | — | 4.90 | — | +0.00 | 7.7% | 79.5 | 7.7% | -1.00 | 2.75 | 0.50 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 7.6% | 80 | 7.6% | -1.00 | 3.02 | 0.65 | 5.40 | — |
| — | — | 2.79 | — | +0.00 | 7.6% | 80.5 | 7.6% | -1.00 | 3.90 | 1.90 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 81 | 7.5% | -1.00 | 4.00 | 1.60 | 6.40 | — |
| — | — | 4.90 | — | +0.00 | 7.5% | 81.5 | 7.5% | -1.00 | 4.67 | 2.55 | 6.80 | — |
| — | — | 4.90 | — | +0.00 | 7.6% | 82 | 7.6% | -1.00 | 5.12 | 2.75 | 7.50 | — |
| — | — | 4.90 | — | +0.00 | 7.7% | 82.5 | 7.7% | -1.00 | 5.83 | 3.65 | 8.00 | — |
| — | — | 4.90 | — | +0.00 | 7.9% | 83 | 7.9% | -1.00 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.90 | — | +0.00 | 8.1% | 83.5 | 8.1% | -1.00 | 6.62 | 4.25 | 9.00 | — |
| — | — | 4.90 | — | +0.00 | 8.3% | 84 | 8.3% | -1.00 | 7.03 | 4.65 | 9.40 | — |
| — | — | 4.90 | — | +0.00 | 8.6% | 84.5 | 8.6% | -1.00 | 7.53 | 5.15 | 9.90 | — |
| — | — | 4.90 | — | +0.00 | 9.0% | 85 | 9.0% | -1.00 | 8.12 | 5.85 | 10.40 | — |
| — | — | 4.90 | — | +0.00 | 9.4% | 85.5 | 9.4% | -1.00 | 8.53 | 6.15 | 10.90 | — |
| — | — | 4.90 | — | +0.00 | 9.8% | 86 | 9.8% | -1.00 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.90 | — | +0.00 | 10.8% | 87 | 10.8% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.90 | — | +0.00 | 12.0% | 88 | 12.0% | -1.00 | 10.97 | 8.55 | 13.40 | — |
| — | — | 4.90 | — | +0.00 | 13.2% | 89 | 13.2% | -1.00 | 11.97 | 9.55 | 14.40 | — |
| — | — | 4.90 | — | +0.00 | 14.6% | 90 | 14.6% | -1.00 | 12.97 | 10.55 | 15.40 | — |
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.