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 | — | — | 65 | — | — | — | — | 4.90 | — |
| — | 7.50 | 12.45 | 9.97 | — | — | 67 | — | — | — | — | 4.90 | — |
| — | 5.55 | 10.50 | 8.03 | — | — | 69 | 12.6% | -0.11 | — | — | 4.90 | — |
| — | 4.35 | 9.30 | 6.83 | +0.98 | 11.7% | 70 | 11.7% | -0.13 | 0.44 | 0.20 | 0.68 | — |
| — | 3.35 | 8.30 | 5.83 | +0.97 | 10.8% | 71 | 10.8% | -0.15 | — | — | 1.34 | — |
| — | 2.50 | 7.45 | 4.97 | +0.94 | 10.0% | 72 | 10.0% | -0.19 | — | — | 2.15 | — |
| — | 1.60 | 6.50 | 4.05 | +0.89 | 9.3% | 73 | 9.3% | -0.24 | — | — | 2.56 | — |
| — | 0.60 | 5.50 | 3.05 | +0.82 | 8.5% | 74 | 8.5% | -0.31 | — | — | 1.18 | — |
| — | — | 4.90 | — | +0.72 | 7.8% | 75 | 7.8% | -0.39 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.59 | 7.0% | 76 | 7.0% | -0.50 | 2.95 | 0.90 | 5.00 | — |
| — | — | 4.90 | — | +0.44 | 6.3% | 77 | 6.3% | -0.63 | 3.62 | 1.55 | 5.70 | — |
| — | — | 0.60 | — | +0.29 | 5.6% | 78 | 5.6% | -0.77 | 2.52 | 0.05 | 5.00 | — |
| — | 0.04 | 1.10 | 0.57 | +0.15 | 5.0% | 79 | 5.0% | -0.90 | 2.45 | 0.90 | 4.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 4.6% | 80 | 4.6% | -0.97 | 4.05 | 1.60 | 6.50 | — |
| — | — | 4.90 | — | +0.02 | 4.4% | 81 | 4.4% | -0.99 | 5.05 | 2.60 | 7.50 | — |
| — | — | 0.03 | — | +0.01 | 4.4% | 82 | 4.4% | -1.00 | 6.03 | 3.55 | 8.50 | — |
| — | — | 4.90 | — | +0.00 | 4.5% | 83 | 4.5% | -1.00 | 7.03 | 4.55 | 9.50 | — |
| — | — | 1.00 | — | +0.00 | 4.8% | 85 | 4.8% | -1.00 | 9.03 | 6.55 | 11.50 | — |
| — | — | 4.90 | — | +0.00 | 5.2% | 87 | 5.2% | -1.00 | 11.03 | 8.55 | 13.50 | — |
| — | — | 4.90 | — | +0.00 | 5.8% | 90 | 5.8% | -1.00 | 13.97 | 11.50 | 16.45 | — |
| — | — | 4.90 | — | +0.00 | 6.4% | 92 | 6.4% | -1.00 | 15.97 | 13.50 | 18.45 | — |
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.