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 | |
| — | 31.85 | 35.90 | 33.88 | +1.00 | 45.3% | 42.5 | 45.3% | -0.00 | — | — | 0.05 | — |
| — | 29.50 | 32.80 | 31.15 | +1.00 | 44.6% | 45 | 44.6% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 27.80 | 30.30 | 29.05 | +1.00 | 42.7% | 47.5 | 42.7% | -0.01 | — | — | 0.08 | — |
| — | 25.35 | 27.85 | 26.60 | +0.99 | 40.1% | 50 | 40.1% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 20.40 | 22.95 | 21.68 | +0.99 | 34.5% | 55 | 34.5% | -0.02 | — | — | 0.10 | — |
| — | 16.30 | 17.60 | 16.95 | +0.97 | 29.6% | 60 | 29.6% | -0.04 | 0.17 | 0.12 | 0.23 | — |
| — | 11.00 | 13.30 | 12.15 | — | — | 65 | 26.0% | -0.09 | 0.43 | 0.21 | 0.66 | — |
| — | 6.90 | 8.05 | 7.47 | +0.81 | 23.8% | 70 | 23.8% | -0.21 | 1.16 | 1.06 | 1.26 | — |
| — | 5.10 | 5.90 | 5.50 | — | — | 72.5 | — | — | 1.77 | 1.60 | 1.95 | — |
| — | 3.95 | 4.20 | 4.08 | — | — | 75 | 22.6% | -0.43 | 2.76 | 2.64 | 2.88 | — |
| — | 2.59 | 3.00 | 2.79 | +0.47 | 22.4% | 77.5 | 22.4% | -0.55 | 4.00 | 3.85 | 4.15 | — |
| — | 1.80 | 1.87 | 1.83 | — | — | 80 | 22.3% | -0.67 | 5.75 | 5.40 | 6.10 | — |
| — | 1.09 | 1.20 | 1.15 | +0.25 | 22.4% | 82.5 | 22.4% | -0.77 | 7.62 | 7.25 | 8.00 | — |
| — | 0.69 | 0.75 | 0.72 | +0.17 | 22.7% | 85 | 22.7% | -0.84 | 9.68 | 9.20 | 10.15 | — |
| — | 0.36 | 0.60 | 0.48 | +0.12 | 23.0% | 87.5 | 23.0% | -0.90 | 11.90 | 11.35 | 12.45 | — |
| — | 0.23 | 0.29 | 0.26 | +0.07 | 23.4% | 90 | 23.4% | -0.93 | 14.32 | 13.85 | 14.80 | — |
| — | 0.12 | 0.23 | 0.17 | +0.05 | 23.8% | 92.5 | 23.8% | -0.96 | 16.65 | 16.10 | 17.20 | — |
| — | 0.09 | 0.15 | 0.12 | +0.03 | 24.3% | 95 | 24.3% | -0.98 | 18.95 | 17.00 | 20.90 | — |
| — | 0.05 | 0.28 | 0.17 | +0.02 | 24.9% | 97.5 | 24.9% | -1.00 | 21.52 | 19.65 | 23.40 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 25.4% | 100 | 25.4% | -1.00 | 23.98 | 22.05 | 25.90 | — |
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.