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 | 18.0% | 65 | 18.0% | -0.03 | 2.53 | 0.06 | 5.00 | — |
| — | 7.45 | 12.40 | 9.93 | +1.00 | 15.9% | 67 | 15.9% | -0.04 | — | — | 4.90 | — |
| — | 5.55 | 10.50 | 8.03 | +1.00 | 13.9% | 69 | 13.9% | -0.06 | — | — | 0.69 | — |
| — | 4.50 | 9.45 | 6.97 | +0.99 | 12.9% | 70 | 12.9% | -0.08 | 0.25 | 0.18 | 0.32 | — |
| — | 3.35 | 8.30 | 5.83 | +0.99 | 11.9% | 71 | 11.9% | -0.10 | — | — | 0.51 | — |
| — | 2.00 | 6.90 | 4.45 | +0.97 | 11.0% | 72 | 11.0% | -0.13 | 0.27 | 0.22 | 0.31 | — |
| — | 1.60 | 6.50 | 4.05 | +0.94 | 10.0% | 73 | 10.0% | -0.18 | — | — | 0.80 | — |
| — | 0.55 | 5.00 | 2.77 | +0.90 | 9.1% | 74 | 9.1% | -0.25 | 2.74 | 0.48 | 5.00 | — |
| — | 0.46 | 4.50 | 2.48 | +0.81 | 7.9% | 75 | 7.9% | -0.34 | 0.84 | 0.32 | 1.37 | — |
| — | — | 4.90 | — | +0.67 | 6.9% | 76 | 6.9% | -0.49 | 0.76 | 0.46 | 1.05 | — |
| — | — | 4.90 | — | +0.45 | 5.9% | 77 | 5.9% | -0.70 | 1.59 | 1.28 | 1.90 | — |
| — | 0.15 | 0.40 | 0.28 | +0.20 | 5.1% | 78 | 5.1% | -0.89 | 2.14 | 1.82 | 2.46 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 4.6% | 79 | 4.6% | -0.98 | 2.54 | 2.12 | 2.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 4.5% | 80 | 4.5% | -1.00 | 4.50 | 3.00 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 4.5% | 81 | 4.5% | -1.00 | 4.83 | 2.35 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 4.7% | 82 | 4.7% | -1.00 | 5.92 | 5.05 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 5.0% | 83 | — | — | 6.65 | 4.20 | 9.10 | — |
| — | — | 0.05 | — | — | — | 85 | — | — | 9.05 | 6.60 | 11.50 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 11.07 | 8.60 | 13.55 | — |
| — | — | 4.90 | — | — | — | 89 | — | — | 13.07 | 10.60 | 15.55 | — |
| — | — | 4.90 | — | — | — | 91 | — | — | 15.07 | 12.60 | 17.55 | — |
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.