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 | 18.00 | 16.57 | +1.00 | 35.9% | 60 | 35.9% | -0.00 | — | — | 0.05 | — |
| — | 10.25 | 12.70 | 11.47 | +1.00 | 31.8% | 65 | 31.8% | -0.00 | — | — | 0.07 | — |
| — | 9.45 | 11.60 | 10.53 | +0.99 | 30.8% | 66 | 30.8% | -0.01 | — | — | 1.15 | — |
| — | 8.25 | 10.65 | 9.45 | +0.99 | 29.8% | 67 | 29.8% | -0.01 | — | — | 1.35 | — |
| — | 7.40 | 9.35 | 8.38 | +0.98 | 28.7% | 68 | 28.7% | -0.02 | — | — | 0.74 | — |
| — | 6.20 | 8.50 | 7.35 | +0.97 | 27.5% | 69 | 27.5% | -0.03 | — | — | 1.01 | — |
| — | 5.45 | 7.15 | 6.30 | +0.95 | 26.2% | 70 | 26.2% | -0.05 | — | — | 0.13 | 1 |
| — | 4.55 | 6.10 | 5.33 | +0.93 | 25.0% | 71 | 25.0% | -0.07 | 0.12 | 0.01 | 0.23 | — |
| 0 | 3.65 | 5.70 | 4.67 | +0.89 | 23.9% | 72 | 23.9% | -0.11 | 0.30 | 0.01 | 0.59 | 1 |
| — | 2.70 | 4.75 | 3.73 | +0.83 | 22.9% | 73 | 22.9% | -0.16 | 0.17 | 0.03 | 0.32 | 80 |
| 20 | 1.97 | 3.05 | 2.51 | +0.75 | 22.0% | 74 | 22.0% | -0.25 | 0.44 | 0.20 | 0.68 | — |
| — | 1.68 | 2.17 | 1.93 | +0.65 | 21.4% | 75 | 21.4% | -0.35 | 0.75 | 0.58 | 0.92 | — |
| — | 1.12 | 1.48 | 1.30 | +0.53 | 21.0% | 76 | 21.0% | -0.48 | 1.16 | 1.06 | 1.26 | — |
| — | 0.81 | 0.90 | 0.85 | +0.41 | 20.8% | 77 | 20.8% | -0.61 | 1.64 | 1.44 | 1.84 | 62 |
| — | 0.45 | 0.94 | 0.69 | +0.28 | 20.7% | 78 | 20.7% | -0.73 | 2.48 | 1.99 | 2.98 | — |
| — | 0.25 | 0.38 | 0.32 | +0.18 | 20.6% | 79 | 20.6% | -0.82 | 3.30 | 2.90 | 3.70 | — |
| — | 0.12 | 0.20 | 0.16 | +0.12 | 20.6% | 80 | 20.6% | -0.90 | 4.40 | 3.80 | 5.00 | — |
| — | 0.02 | 0.18 | 0.10 | +0.06 | 20.5% | 81 | 20.5% | -0.96 | 5.25 | 4.65 | 5.85 | — |
| — | — | 0.18 | — | +0.03 | 20.5% | 82 | 20.5% | -1.00 | 6.40 | 5.65 | 7.15 | — |
| — | — | 0.24 | — | +0.02 | 20.6% | 83 | 20.6% | -1.00 | 7.40 | 6.75 | 8.05 | — |
| — | — | 0.30 | — | +0.01 | 20.7% | 84 | 20.7% | -1.00 | 8.35 | 7.65 | 9.05 | — |
| — | — | 0.43 | — | +0.00 | 20.9% | 85 | 20.9% | -1.00 | 9.18 | 8.65 | 9.70 | — |
| — | — | 0.10 | — | +0.00 | 21.2% | 86 | 21.2% | -1.00 | 10.28 | 9.50 | 11.05 | — |
| — | — | 0.55 | — | +0.00 | 21.5% | 87 | 21.5% | -1.00 | 11.40 | 10.55 | 12.25 | — |
| — | — | 0.18 | — | +0.00 | 21.9% | 88 | 21.9% | -1.00 | 12.30 | 11.55 | 13.05 | — |
| — | — | 0.42 | — | +0.00 | 22.4% | 89 | 22.4% | -1.00 | 13.25 | 12.45 | 14.05 | — |
| — | — | 0.06 | — | +0.00 | 23.0% | 90 | 23.0% | -1.00 | 14.28 | 13.55 | 15.00 | — |
| — | — | 1.35 | — | +0.00 | 23.7% | 91 | 23.7% | -1.00 | 15.30 | 14.55 | 16.05 | — |
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.