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 | 14.00 | 11.75 | +0.99 | 33.4% | 65 | 33.4% | -0.01 | — | — | 0.09 | — |
| — | 6.70 | 11.50 | 9.10 | +0.99 | 27.8% | 68 | 27.8% | -0.01 | — | — | 0.23 | — |
| — | 5.75 | 10.50 | 8.12 | +0.99 | 24.9% | 69 | 24.9% | -0.01 | — | — | 0.09 | — |
| — | 4.80 | 9.50 | 7.15 | +0.98 | 22.3% | 70 | 22.3% | -0.02 | — | — | 0.24 | — |
| — | 3.80 | 8.50 | 6.15 | +0.98 | 19.9% | 71 | 19.9% | -0.02 | — | — | 0.10 | — |
| — | 2.80 | 7.50 | 5.15 | +0.97 | 17.6% | 72 | 17.6% | -0.03 | — | — | 0.16 | — |
| — | 1.75 | 6.50 | 4.12 | +0.96 | 15.4% | 73 | 15.4% | -0.04 | — | — | 0.12 | — |
| — | 1.05 | 5.50 | 3.27 | +0.95 | 14.4% | 73.5 | 14.4% | -0.05 | — | — | 0.18 | — |
| — | 0.70 | 5.30 | 3.00 | +0.94 | 13.4% | 74 | 13.4% | -0.06 | — | — | 0.14 | — |
| — | 1.08 | 4.10 | 2.59 | +0.91 | 12.4% | 74.5 | 12.4% | -0.09 | — | — | 0.47 | — |
| — | 0.74 | 3.70 | 2.22 | — | — | 75 | — | — | — | — | 0.18 | — |
| — | 1.38 | 1.81 | 1.59 | — | — | 75.5 | 10.3% | -0.16 | — | — | 0.39 | — |
| — | 0.96 | 1.43 | 1.20 | +0.78 | 9.1% | 76 | 9.1% | -0.23 | 0.14 | 0.02 | 0.26 | — |
| — | 0.49 | 0.96 | 0.72 | +0.67 | 7.9% | 76.5 | 7.9% | -0.34 | 0.31 | 0.22 | 0.40 | — |
| — | — | 0.78 | — | +0.51 | 7.0% | 77 | 7.0% | -0.52 | 0.52 | 0.37 | 0.66 | — |
| — | — | 0.29 | — | +0.29 | 6.4% | 77.5 | 6.4% | -0.77 | — | — | 1.62 | — |
| — | — | 0.23 | — | +0.11 | 6.0% | 78 | 6.0% | -1.00 | — | — | 4.90 | — |
| — | — | 0.15 | — | +0.04 | 6.0% | 78.5 | 6.0% | -1.00 | — | — | 4.90 | — |
| — | — | 0.05 | — | +0.01 | 6.1% | 79 | 6.1% | -1.00 | 2.69 | 0.38 | 5.00 | — |
| — | — | 4.90 | — | +0.00 | 6.2% | 79.5 | 6.2% | -1.00 | 2.60 | 0.20 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 6.2% | 80 | 6.2% | -1.00 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.90 | — | +0.00 | 6.1% | 80.5 | 6.1% | -1.00 | 3.70 | 1.40 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 6.0% | 81 | 6.0% | -1.00 | 3.98 | 1.55 | 6.40 | — |
| — | — | 4.90 | — | +0.00 | 6.0% | 81.5 | 6.0% | -1.00 | 4.50 | 2.10 | 6.90 | — |
| — | — | 4.90 | — | +0.00 | 6.0% | 82 | 6.0% | -1.00 | 4.90 | 2.50 | 7.30 | — |
| — | — | 4.90 | — | +0.00 | 6.1% | 82.5 | 6.1% | -1.00 | 5.40 | 3.00 | 7.80 | — |
| — | — | 2.72 | — | +0.00 | 6.2% | 83 | 6.2% | -1.00 | 5.97 | 3.55 | 8.40 | — |
| — | — | 4.90 | — | +0.00 | 6.3% | 83.5 | 6.3% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.90 | — | +0.00 | 6.6% | 84 | 6.6% | -1.00 | 6.95 | 4.50 | 9.40 | — |
| — | — | 4.90 | — | +0.00 | 6.8% | 84.5 | 6.8% | -1.00 | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.90 | — | +0.00 | 7.2% | 85 | 7.2% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 0.42 | — | +0.00 | 8.0% | 86 | 8.0% | -1.00 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.90 | — | +0.00 | 9.0% | 87 | 9.0% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.90 | — | +0.00 | 10.1% | 88 | 10.1% | -1.00 | 10.97 | 8.55 | 13.40 | — |
| — | — | 4.90 | — | +0.00 | 11.3% | 89 | 11.3% | -1.00 | 11.97 | 9.55 | 14.40 | — |
| — | — | 4.90 | — | +0.00 | 12.7% | 90 | 12.7% | -1.00 | 12.95 | 10.50 | 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.