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 | 26.3% | 65 | 26.3% | +0.00 | — | — | 4.90 | — |
| — | 6.50 | 11.45 | 8.97 | +1.00 | 21.3% | 68 | 21.3% | +0.00 | — | — | 4.90 | — |
| — | 5.45 | 10.40 | 7.92 | +1.00 | 19.6% | 69 | 19.6% | +0.00 | — | — | 4.90 | — |
| — | 4.50 | 9.45 | 6.97 | +1.00 | 17.9% | 70 | 17.9% | +0.00 | — | — | 4.90 | — |
| — | 2.80 | 7.70 | 5.25 | +1.00 | 16.3% | 71 | 16.3% | -0.00 | — | — | 4.90 | — |
| — | 2.40 | 7.30 | 4.85 | +1.00 | 14.7% | 72 | 14.7% | -0.00 | — | — | 0.19 | — |
| — | 1.50 | 6.40 | 3.95 | +1.00 | 13.6% | 73 | 13.6% | -0.00 | — | — | 4.90 | — |
| — | 1.00 | 5.90 | 3.45 | +1.00 | 13.1% | 73.5 | 13.1% | -0.00 | — | — | 4.90 | — |
| — | 0.50 | 5.40 | 2.95 | +0.99 | 12.6% | 74 | 12.6% | -0.01 | — | — | 4.90 | — |
| — | 0.05 | 5.00 | 2.52 | +0.98 | 12.9% | 74.5 | 12.9% | -0.02 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.96 | 13.0% | 75 | 13.0% | -0.04 | — | — | 1.00 | — |
| — | — | 4.90 | — | +0.93 | 11.7% | 75.5 | 11.7% | -0.07 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.86 | 9.8% | 76 | 9.8% | -0.14 | — | — | 0.16 | — |
| — | — | 1.49 | — | +0.72 | 7.7% | 76.5 | 7.7% | -0.29 | — | — | 0.20 | — |
| — | — | 0.15 | — | +0.39 | 6.1% | 77 | 6.1% | -0.62 | 0.15 | 0.01 | 0.30 | — |
| — | — | 0.09 | — | +0.07 | 6.3% | 77.5 | 6.3% | -0.98 | — | — | 1.75 | — |
| — | — | 4.90 | — | +0.01 | 7.2% | 78 | 7.2% | -1.00 | — | — | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 78.5 | 7.8% | -1.00 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 7.8% | 79 | 7.8% | -1.00 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.00 | 7.7% | 79.5 | 7.7% | -1.00 | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 7.6% | 80 | 7.6% | -1.00 | 3.05 | 0.60 | 5.50 | — |
| — | — | 4.90 | — | +0.00 | 7.6% | 80.5 | 7.6% | -1.00 | 3.55 | 1.10 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 81 | 7.6% | -1.00 | 4.55 | 2.10 | 7.00 | — |
| — | — | 0.19 | — | +0.00 | 7.7% | 81.5 | 7.7% | -1.00 | 5.05 | 2.60 | 7.50 | — |
| — | — | 1.15 | — | +0.00 | 7.8% | 82 | 7.8% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 1.33 | — | +0.00 | 8.0% | 82.5 | 8.0% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 0.43 | — | +0.00 | 8.2% | 83 | 8.2% | -1.00 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.39 | — | +0.00 | 8.4% | 83.5 | 8.4% | -1.00 | 6.53 | 4.05 | 9.00 | — |
| — | — | 4.90 | — | +0.00 | 8.8% | 84 | 8.8% | -1.00 | 7.05 | 4.60 | 9.50 | — |
| — | — | 4.90 | — | +0.00 | 9.1% | 84.5 | 9.1% | -1.00 | 7.53 | 5.05 | 10.00 | — |
| — | — | 4.90 | — | +0.00 | 9.5% | 85 | 9.5% | -1.00 | 8.03 | 5.55 | 10.50 | — |
| — | — | 4.90 | — | +0.00 | 10.0% | 85.5 | 10.0% | -1.00 | 8.53 | 6.05 | 11.00 | — |
| — | — | 4.90 | — | +0.00 | 10.4% | 86 | 10.4% | -1.00 | 9.03 | 6.55 | 11.50 | — |
| — | — | 4.90 | — | +0.00 | 11.5% | 87 | 11.5% | -1.00 | 10.15 | 7.70 | 12.60 | — |
| — | — | 4.90 | — | +0.00 | 12.7% | 88 | 12.7% | -1.00 | 11.03 | 8.55 | 13.50 | — |
| — | — | 4.90 | — | +0.00 | 14.0% | 89 | 14.0% | -1.00 | 12.03 | 9.55 | 14.50 | — |
| — | — | 4.90 | — | +0.00 | 15.5% | 90 | 15.5% | -1.00 | 13.03 | 10.55 | 15.50 | — |
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.