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 | |
| — | 10.70 | 13.30 | 12.00 | +1.00 | 17.6% | 65 | 17.6% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 8.85 | 11.30 | 10.07 | +1.00 | 15.3% | 67 | 15.3% | -0.04 | 0.12 | 0.03 | 0.22 | — |
| — | 6.70 | 9.30 | 8.00 | +0.99 | 13.2% | 69 | 13.2% | -0.06 | 0.17 | 0.07 | 0.26 | — |
| — | 6.20 | 7.65 | 6.92 | +0.99 | 12.2% | 70 | 12.2% | -0.08 | 0.18 | 0.14 | 0.23 | — |
| — | 4.85 | 7.30 | 6.08 | +0.98 | 11.3% | 71 | 11.3% | -0.10 | 0.21 | 0.08 | 0.34 | — |
| — | 3.95 | 5.80 | 4.88 | +0.97 | 10.5% | 72 | 10.5% | -0.13 | — | — | 0.44 | — |
| — | 3.30 | 4.70 | 4.00 | +0.94 | 9.6% | 73 | 9.6% | -0.18 | 0.28 | 0.07 | 0.49 | — |
| — | 2.43 | 3.40 | 2.92 | +0.89 | 8.8% | 74 | 8.8% | -0.24 | 0.45 | 0.27 | 0.62 | — |
| — | 1.66 | 3.05 | 2.35 | +0.81 | 8.1% | 75 | 8.1% | -0.34 | 0.87 | 0.52 | 1.22 | — |
| — | 0.96 | 1.72 | 1.34 | +0.67 | 7.3% | 76 | 7.3% | -0.47 | 0.86 | 0.68 | 1.05 | — |
| — | — | 0.92 | — | +0.46 | 6.6% | 77 | 6.6% | -0.66 | 1.35 | 1.33 | 1.38 | — |
| — | 0.07 | 0.37 | 0.22 | +0.24 | 5.8% | 78 | 5.8% | -0.85 | 1.91 | 1.45 | 2.36 | — |
| — | 0.02 | 0.27 | 0.14 | +0.08 | 5.1% | 79 | 5.1% | -0.96 | 2.65 | 2.30 | 3.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 4.7% | 80 | 4.7% | -0.99 | 3.98 | 3.50 | 4.45 | — |
| — | — | 0.02 | — | +0.01 | 4.5% | 81 | 4.5% | -1.00 | 4.72 | 3.55 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 4.7% | 82 | 4.7% | -1.00 | 5.85 | 4.90 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 4.9% | 83 | 4.9% | -1.00 | 6.70 | 4.50 | 8.90 | — |
| — | — | 0.05 | — | +0.00 | 5.3% | 85 | 5.3% | -1.00 | 8.70 | 6.50 | 10.90 | — |
| — | — | 0.01 | — | +0.00 | 5.7% | 87 | 5.7% | -1.00 | 10.65 | 8.50 | 12.80 | — |
| — | — | 4.90 | — | +0.00 | 6.2% | 89 | 6.2% | -1.00 | 12.75 | 10.50 | 15.00 | — |
| — | — | 4.90 | — | +0.00 | 6.9% | 91 | 6.9% | -1.00 | 14.75 | 12.50 | 17.00 | — |
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.