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 | |
| — | 15.15 | 17.70 | 16.43 | +1.00 | 42.4% | 60 | 42.4% | -0.00 | — | — | 0.02 | — |
| — | 9.95 | 12.60 | 11.28 | +1.00 | 35.3% | 65 | 35.3% | -0.00 | — | — | 0.04 | — |
| — | 9.35 | 11.70 | 10.53 | +1.00 | 33.9% | 66 | 33.9% | -0.00 | — | — | 1.40 | — |
| — | 8.20 | 10.70 | 9.45 | +1.00 | 32.5% | 67 | 32.5% | -0.00 | — | — | 0.96 | — |
| — | 7.25 | 9.65 | 8.45 | +1.00 | 31.2% | 68 | 31.2% | -0.00 | — | — | 0.06 | — |
| — | 6.10 | 8.20 | 7.15 | +0.99 | 29.7% | 69 | 29.7% | -0.01 | — | — | 0.04 | — |
| — | 5.40 | 7.40 | 6.40 | +0.98 | 28.1% | 70 | 28.1% | -0.02 | — | — | 0.06 | — |
| — | 4.45 | 6.40 | 5.42 | +0.97 | 26.4% | 71 | 26.4% | -0.03 | — | — | 0.04 | — |
| — | 3.50 | 4.95 | 4.22 | +0.95 | 24.7% | 72 | 24.7% | -0.05 | — | — | 0.12 | — |
| — | 2.46 | 3.85 | 3.15 | +0.91 | 23.2% | 73 | 23.2% | -0.09 | 0.12 | 0.04 | 0.19 | — |
| — | 1.56 | 2.67 | 2.12 | +0.83 | 21.9% | 74 | 21.9% | -0.18 | 0.19 | 0.15 | 0.23 | — |
| — | 1.39 | 1.82 | 1.60 | +0.70 | 21.1% | 75 | 21.1% | -0.30 | 0.41 | 0.27 | 0.56 | — |
| — | 0.84 | 1.03 | 0.94 | +0.53 | 20.6% | 76 | 20.6% | -0.47 | 0.78 | 0.68 | 0.88 | — |
| — | 0.41 | 0.59 | 0.50 | +0.35 | 20.8% | 77 | 20.8% | -0.65 | 1.31 | 1.08 | 1.54 | — |
| — | 0.15 | 0.40 | 0.28 | +0.21 | 21.3% | 78 | 21.3% | -0.80 | 2.06 | 1.86 | 2.27 | — |
| — | 0.07 | 0.13 | 0.10 | +0.11 | 22.0% | 79 | 22.0% | -0.89 | 3.18 | 2.81 | 3.55 | — |
| — | — | 0.13 | — | +0.06 | 22.8% | 80 | 22.8% | -0.96 | 4.28 | 3.75 | 4.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 23.7% | 81 | 23.7% | -0.98 | 5.47 | 4.70 | 6.25 | — |
| — | — | 0.03 | — | +0.01 | 24.7% | 82 | 24.7% | -1.00 | 6.03 | 5.75 | 6.30 | — |
| — | — | 0.08 | — | +0.01 | 25.7% | 83 | 25.7% | -1.00 | 7.12 | 6.55 | 7.70 | — |
| — | — | 0.13 | — | +0.00 | 26.6% | 84 | 26.6% | -1.00 | 8.30 | 7.70 | 8.90 | — |
| — | — | 0.03 | — | +0.00 | 27.5% | 85 | 27.5% | -1.00 | 9.38 | 8.70 | 10.05 | — |
| — | — | 0.15 | — | +0.00 | 28.5% | 86 | 28.5% | -1.00 | 10.35 | 9.65 | 11.05 | — |
| — | — | 0.30 | — | +0.00 | 29.5% | 87 | 29.5% | -1.00 | 11.30 | 10.55 | 12.05 | — |
| — | — | 0.75 | — | +0.00 | 30.5% | 88 | 30.5% | -1.00 | 12.35 | 11.65 | 13.05 | — |
| — | — | 0.76 | — | +0.00 | 31.5% | 89 | 31.5% | -1.00 | 13.32 | 12.60 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 90 | 32.6% | -1.00 | 14.40 | 13.55 | 15.25 | — |
| — | — | 0.95 | — | +0.00 | 33.8% | 91 | 33.8% | -1.00 | 15.43 | 14.60 | 16.25 | — |
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.