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 | |
| — | 9.60 | 14.50 | 12.05 | +1.00 | 16.8% | 65 | 16.8% | -0.06 | — | — | 0.56 | — |
| — | 8.05 | 12.00 | 10.03 | +0.99 | 14.7% | 67 | 14.7% | -0.08 | — | — | 0.60 | — |
| — | 7.20 | 8.85 | 8.03 | +0.98 | 12.7% | 69 | 12.7% | -0.11 | — | — | 0.67 | — |
| — | 4.60 | 9.50 | 7.05 | +0.98 | 11.8% | 70 | 11.8% | -0.13 | 0.45 | 0.20 | 0.70 | — |
| — | 5.25 | 6.90 | 6.08 | +0.96 | 11.0% | 71 | 11.0% | -0.15 | 0.42 | 0.07 | 0.77 | — |
| — | 4.10 | 5.95 | 5.03 | +0.94 | 10.1% | 72 | 10.1% | -0.19 | 0.47 | 0.12 | 0.83 | — |
| — | 1.75 | 6.50 | 4.12 | +0.89 | 9.3% | 73 | 9.3% | -0.23 | 0.67 | 0.38 | 0.96 | — |
| — | 2.64 | 3.65 | 3.15 | +0.83 | 8.6% | 74 | 8.6% | -0.30 | 0.74 | 0.34 | 1.15 | — |
| — | 1.73 | 2.75 | 2.24 | +0.73 | 7.8% | 75 | 7.8% | -0.38 | 1.22 | 0.88 | 1.55 | — |
| — | 0.32 | 2.10 | 1.21 | +0.61 | 7.0% | 76 | 7.0% | -0.48 | 1.47 | 0.90 | 2.03 | — |
| — | 0.20 | 1.37 | 0.79 | +0.45 | 6.3% | 77 | 6.3% | -0.62 | 1.95 | 1.55 | 2.35 | — |
| — | — | 0.76 | — | +0.29 | 5.6% | 78 | 5.6% | -0.77 | 2.38 | 1.61 | 3.15 | — |
| — | 0.04 | 0.42 | 0.23 | +0.14 | 5.0% | 79 | 5.0% | -0.90 | 3.12 | 2.23 | 4.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 4.6% | 80 | 4.6% | -0.97 | 3.65 | 2.30 | 5.00 | — |
| — | — | 0.25 | — | +0.02 | 4.4% | 81 | 4.4% | -0.99 | 5.22 | 3.25 | 7.20 | — |
| — | — | 0.03 | — | +0.01 | 4.4% | 82 | 4.4% | -1.00 | 5.97 | 3.55 | 8.40 | — |
| — | — | 0.31 | — | +0.00 | 4.5% | 83 | 4.5% | -1.00 | 7.00 | 4.50 | 9.50 | — |
| — | — | 0.30 | — | +0.00 | 4.8% | 85 | 4.8% | -1.00 | 8.80 | 6.50 | 11.10 | — |
| — | — | 0.31 | — | +0.00 | 5.1% | 87 | 5.1% | -1.00 | 11.03 | 8.60 | 13.45 | — |
| — | — | 0.31 | — | +0.00 | 5.8% | 90 | 5.8% | -1.00 | 13.80 | 11.50 | 16.10 | — |
| — | — | 0.31 | — | +0.00 | 6.4% | 92 | 6.4% | -1.00 | 15.90 | 13.50 | 18.30 | — |
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.