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 | 29.2% | 65 | 29.2% | -0.00 | — | — | 4.90 | — |
| — | 6.45 | 11.40 | 8.93 | +0.99 | 28.1% | 68 | 28.1% | -0.01 | — | — | 4.90 | — |
| — | 5.45 | 10.40 | 7.92 | +0.99 | 27.1% | 69 | 27.1% | -0.01 | — | — | 4.90 | — |
| — | 5.00 | 9.95 | 7.47 | +0.99 | 24.6% | 70 | 24.6% | -0.01 | — | — | 0.30 | — |
| — | 3.45 | 8.40 | 5.92 | +0.98 | 21.6% | 71 | 21.6% | -0.02 | — | — | 4.90 | — |
| — | 2.60 | 7.50 | 5.05 | +0.98 | 18.6% | 72 | 18.6% | -0.02 | — | — | 1.13 | — |
| — | 1.30 | 6.20 | 3.75 | +0.97 | 16.0% | 73 | 16.0% | -0.03 | — | — | 4.90 | — |
| — | 1.05 | 6.00 | 3.52 | +0.96 | 14.8% | 73.5 | 14.8% | -0.04 | — | — | 1.71 | — |
| — | 0.10 | 5.00 | 2.55 | +0.95 | 13.7% | 74 | 13.7% | -0.05 | — | — | 0.40 | — |
| — | 0.10 | 5.00 | 2.55 | +0.93 | 12.4% | 74.5 | — | — | — | — | 4.90 | — |
| — | — | 4.90 | — | — | — | 75 | — | — | — | — | 0.51 | — |
| — | — | 4.90 | — | +0.87 | 9.5% | 75.5 | 9.5% | -0.13 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.82 | 8.0% | 76 | 8.0% | -0.19 | — | — | 2.95 | — |
| — | — | 1.53 | — | +0.70 | 6.7% | 76.5 | 6.7% | -0.32 | — | — | 3.85 | — |
| — | 0.27 | 0.28 | 0.28 | +0.47 | 5.8% | 77 | 5.8% | -0.56 | — | — | 0.50 | — |
| — | 0.08 | 0.47 | 0.28 | +0.21 | 5.4% | 77.5 | 5.4% | -0.87 | — | — | 4.90 | — |
| — | — | 0.05 | — | +0.06 | 5.7% | 78 | 5.7% | -1.00 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.02 | 6.1% | 78.5 | 6.1% | -1.00 | — | — | 4.90 | — |
| — | — | 0.05 | — | +0.01 | 6.4% | 79 | 6.4% | -1.00 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.00 | 6.5% | 79.5 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 6.4% | 80 | 6.4% | -1.00 | 2.95 | 0.50 | 5.40 | — |
| — | — | 4.90 | — | +0.00 | 6.3% | 80.5 | 6.3% | -1.00 | 3.55 | 1.10 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 81 | 6.2% | -1.00 | 4.05 | 1.60 | 6.50 | — |
| — | — | 2.23 | — | — | — | 81.5 | — | — | 4.55 | 2.10 | 7.00 | — |
| — | — | 4.90 | — | +0.00 | 6.2% | 82 | — | — | 5.55 | 3.10 | 8.00 | — |
| — | — | 4.90 | — | +0.00 | 6.2% | 82.5 | — | — | 5.53 | 3.05 | 8.00 | — |
| — | — | 4.90 | — | +0.00 | 6.3% | 83 | 6.3% | -1.00 | 6.15 | 3.70 | 8.60 | — |
| — | — | 4.90 | — | — | — | 83.5 | — | — | 6.03 | 3.55 | 8.50 | — |
| — | — | 4.90 | — | — | — | 84 | — | — | 7.03 | 4.55 | 9.50 | — |
| — | — | 0.21 | — | — | — | 84.5 | 6.9% | -1.00 | 7.03 | 4.55 | 9.50 | — |
| — | — | 0.21 | — | — | — | 85 | 7.2% | -1.00 | 7.53 | 5.05 | 10.00 | — |
| — | — | 2.13 | — | — | — | 86 | — | — | 9.03 | 6.55 | 11.50 | — |
| — | — | 0.21 | — | — | — | 87 | — | — | 10.03 | 7.55 | 12.50 | — |
| — | — | 4.90 | — | +0.00 | 10.2% | 88 | — | — | 11.03 | 8.55 | 13.50 | — |
| — | — | 4.90 | — | — | — | 89 | — | — | 12.03 | 9.55 | 14.50 | — |
| — | — | 4.90 | — | +0.00 | 12.9% | 90 | 12.9% | -1.00 | 13.10 | 10.60 | 15.60 | — |
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.