Spot 76.83
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 14.40 | 11.93 | +1.00 | 25.8% | 65 | 25.8% | -0.01 | — | — | 0.09 | — |
| — | 7.95 | 12.90 | 10.43 | +1.00 | 24.0% | 66 | 24.0% | -0.02 | — | — | 4.90 | — |
| — | 7.55 | 12.50 | 10.03 | +1.00 | 22.1% | 67 | 22.1% | -0.02 | — | — | 4.90 | — |
| — | 6.50 | 11.45 | 8.97 | +0.99 | 20.4% | 68 | 20.4% | -0.02 | — | — | 4.90 | — |
| — | 5.45 | 10.40 | 7.92 | +0.99 | 18.6% | 69 | 18.6% | -0.03 | — | — | 1.51 | — |
| — | 5.00 | 9.95 | 7.47 | +0.99 | 16.9% | 70 | 16.9% | -0.03 | — | — | 0.11 | — |
| — | 3.55 | 8.50 | 6.03 | +0.99 | 15.2% | 71 | 15.2% | -0.04 | — | — | 2.17 | — |
| — | 2.50 | 7.40 | 4.95 | +0.98 | 13.6% | 72 | 13.6% | -0.06 | 0.14 | 0.03 | 0.24 | — |
| — | 1.55 | 6.50 | 4.03 | +0.96 | 12.0% | 73 | 12.0% | -0.08 | — | — | 0.12 | — |
| — | 1.00 | 5.90 | 3.45 | +0.95 | 11.2% | 73.5 | 11.2% | -0.10 | — | — | 0.14 | — |
| — | 0.10 | 5.00 | 2.55 | +0.94 | 10.5% | 74 | 10.5% | -0.13 | — | — | 0.65 | — |
| — | 0.10 | 5.00 | 2.55 | +0.91 | 9.7% | 74.5 | 9.7% | -0.16 | — | — | 3.25 | — |
| — | — | 4.90 | — | +0.88 | 8.9% | 75 | 8.9% | -0.20 | — | — | 0.50 | — |
| — | — | 4.90 | — | +0.83 | 8.0% | 75.5 | 8.0% | -0.26 | — | — | 4.90 | — |
| — | 0.60 | 5.20 | 2.90 | +0.75 | 7.2% | 76 | 7.2% | -0.35 | 0.45 | 0.10 | 0.80 | — |
| — | 0.29 | 1.18 | 0.73 | +0.64 | 6.4% | 76.5 | 6.4% | -0.47 | — | — | 2.48 | — |
| — | 0.15 | 1.07 | 0.61 | +0.46 | 5.7% | 77 | 5.7% | -0.65 | 0.59 | 0.31 | 0.88 | — |
| — | — | 0.19 | — | — | — | 77.5 | 5.3% | -0.82 | — | — | 4.90 | — |
| — | — | 0.20 | — | +0.13 | 5.0% | 78 | 5.0% | -0.94 | 0.95 | 0.14 | 1.76 | — |
| — | — | 0.65 | — | +0.06 | 5.0% | 78.5 | 5.0% | -0.98 | 2.50 | 0.01 | 5.00 | — |
| — | — | 0.05 | — | +0.02 | 5.0% | 79 | 5.0% | -1.00 | 2.15 | 1.74 | 2.55 | — |
| — | — | 4.90 | — | +0.01 | 5.0% | 79.5 | 5.0% | -1.00 | 2.92 | 0.45 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 5.1% | 80 | 5.1% | -1.00 | 3.25 | 0.80 | 5.70 | — |
| — | — | 4.90 | — | +0.00 | 5.2% | 80.5 | 5.2% | -1.00 | 3.75 | 1.30 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 5.2% | 81 | 5.2% | -1.00 | 4.35 | 1.90 | 6.80 | — |
| — | — | 4.90 | — | +0.00 | 5.2% | 81.5 | 5.2% | -1.00 | 4.85 | 2.40 | 7.30 | — |
| — | — | 4.90 | — | +0.00 | 5.3% | 82 | 5.3% | -1.00 | 5.35 | 2.90 | 7.80 | — |
| — | — | 4.90 | — | +0.00 | 5.3% | 82.5 | 5.3% | -1.00 | 5.83 | 3.35 | 8.30 | — |
| — | — | 4.90 | — | +0.00 | 5.4% | 83 | 5.4% | -1.00 | 6.53 | 4.05 | 9.00 | — |
| — | — | 4.90 | — | +0.00 | 5.7% | 84 | 5.7% | -1.00 | 7.38 | 4.90 | 9.85 | — |
| — | — | 4.90 | — | +0.00 | 6.1% | 85 | 6.1% | -1.00 | 8.38 | 5.90 | 10.85 | — |
| — | — | 4.90 | — | +0.00 | 6.6% | 86 | 6.6% | -1.00 | 9.47 | 7.00 | 11.95 | — |
| — | — | 4.90 | — | +0.00 | 7.2% | 87 | 7.2% | -1.00 | 10.32 | 7.85 | 12.80 | — |
| — | — | 4.90 | — | +0.00 | 7.9% | 88 | 7.9% | -1.00 | 11.32 | 8.85 | 13.80 | — |
| — | — | 0.43 | — | +0.00 | 8.7% | 89 | 8.7% | -1.00 | 12.43 | 9.95 | 14.90 | — |
| — | — | 4.90 | — | +0.00 | 9.5% | 90 | 9.5% | -1.00 | 13.28 | 10.80 | 15.75 | — |
| — | — | 4.90 | — | +0.00 | 10.3% | 91 | 10.3% | -1.00 | 14.32 | 11.85 | 16.80 | — |
| — | — | 4.90 | — | +0.00 | 11.2% | 92 | 11.2% | -1.00 | 15.32 | 12.85 | 17.80 | — |
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.