Spot 76.01
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 18.40 | 16.70 | +0.99 | 35.8% | 60 | 35.8% | -0.01 | — | — | 0.15 | — |
| — | 10.05 | 13.30 | 11.68 | +0.97 | 30.9% | 65 | 30.9% | -0.03 | — | — | 0.08 | — |
| — | 8.70 | 11.65 | 10.18 | +0.96 | 30.0% | 66 | 30.0% | -0.04 | — | — | 1.15 | — |
| — | 8.55 | 10.45 | 9.50 | +0.95 | 29.0% | 67 | 29.0% | -0.05 | — | — | 1.35 | — |
| — | 7.55 | 9.70 | 8.62 | +0.94 | 28.1% | 68 | 28.1% | -0.07 | — | — | 0.45 | — |
| — | 6.60 | 8.75 | 7.67 | +0.91 | 27.1% | 69 | 27.1% | -0.09 | 0.26 | 0.07 | 0.44 | — |
| — | 6.15 | 7.65 | 6.90 | +0.89 | 26.3% | 70 | 26.3% | -0.11 | 0.20 | 0.01 | 0.40 | — |
| — | 4.95 | 6.45 | 5.70 | +0.85 | 25.4% | 71 | 25.4% | -0.15 | 0.26 | 0.01 | 0.50 | — |
| — | 4.05 | 6.05 | 5.05 | +0.81 | 24.6% | 72 | 24.6% | -0.19 | 0.40 | 0.08 | 0.71 | — |
| — | 3.80 | 4.95 | 4.38 | +0.76 | 23.9% | 73 | 23.9% | -0.25 | 0.59 | 0.38 | 0.80 | — |
| — | 2.65 | 4.50 | 3.58 | +0.69 | 23.3% | 74 | 23.3% | -0.31 | 0.88 | 0.74 | 1.01 | — |
| — | 2.39 | 3.05 | 2.72 | +0.62 | 22.7% | 75 | 22.7% | -0.39 | 1.49 | 1.08 | 1.89 | — |
| — | 1.79 | 2.37 | 2.08 | +0.53 | 22.2% | 76 | 22.2% | -0.47 | 1.69 | 1.53 | 1.85 | — |
| — | 0.71 | 2.06 | 1.39 | +0.45 | 21.8% | 77 | 21.8% | -0.56 | 2.18 | 2.02 | 2.34 | — |
| — | 0.41 | 1.34 | 0.88 | +0.36 | 21.5% | 78 | 21.5% | -0.65 | 2.83 | 2.61 | 3.05 | — |
| — | 0.70 | 1.37 | 1.03 | +0.28 | 21.2% | 79 | 21.2% | -0.73 | 3.85 | 3.05 | 4.65 | — |
| — | 0.51 | 0.85 | 0.68 | +0.22 | 21.0% | 80 | 21.0% | -0.81 | 4.28 | 3.15 | 5.40 | — |
| — | 0.18 | 0.90 | 0.54 | +0.16 | 20.9% | 81 | 20.9% | -0.87 | 4.85 | 3.90 | 5.80 | — |
| — | 0.10 | 0.78 | 0.44 | +0.11 | 20.8% | 82 | 20.8% | -0.92 | 6.40 | 5.60 | 7.20 | — |
| — | 0.04 | 0.22 | 0.13 | +0.08 | 20.8% | 83 | 20.8% | -0.96 | 7.30 | 6.50 | 8.10 | — |
| — | 0.01 | 0.21 | 0.11 | +0.05 | 20.9% | 84 | 20.9% | -0.99 | 8.65 | 7.30 | 10.00 | — |
| — | — | 0.54 | — | +0.03 | 21.0% | 85 | 21.0% | -1.00 | 8.97 | 6.95 | 11.00 | — |
| — | — | 0.20 | — | +0.02 | 21.2% | 86 | 21.2% | -1.00 | 9.90 | 7.95 | 11.85 | — |
| — | — | 2.17 | — | +0.01 | 21.4% | 87 | 21.4% | -1.00 | 11.18 | 9.35 | 13.00 | — |
| — | — | 0.76 | — | +0.01 | 21.8% | 88 | 21.8% | -1.00 | 12.15 | 10.35 | 13.95 | — |
| — | — | 0.95 | — | +0.01 | 22.1% | 89 | 22.1% | -1.00 | 13.15 | 11.35 | 14.95 | — |
| — | — | 0.77 | — | +0.00 | 22.6% | 90 | 22.6% | -1.00 | 14.15 | 12.35 | 15.95 | — |
| — | — | 0.73 | — | +0.00 | 23.1% | 91 | 23.1% | -1.00 | 15.15 | 13.35 | 16.95 | — |
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.