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 | |
| — | 32.35 | 35.40 | 33.88 | +1.00 | 41.2% | 42.5 | 41.2% | -0.01 | — | — | 0.14 | — |
| — | 30.10 | 33.05 | 31.57 | +0.99 | 39.1% | 45 | 39.1% | -0.01 | — | — | 0.17 | — |
| — | 27.55 | 30.45 | 29.00 | +0.99 | 37.1% | 47.5 | 37.1% | -0.02 | — | — | 0.38 | — |
| — | 24.55 | 28.25 | 26.40 | +0.98 | 35.2% | 50 | 35.2% | -0.02 | 0.12 | 0.02 | 0.22 | — |
| — | 20.95 | 21.90 | 21.43 | +0.96 | 31.6% | 55 | 31.6% | -0.04 | 0.23 | 0.13 | 0.34 | — |
| — | 16.25 | 17.35 | 16.80 | +0.93 | 28.6% | 60 | 28.6% | -0.07 | 0.37 | 0.16 | 0.58 | — |
| — | 12.25 | 12.90 | 12.57 | +0.86 | 26.3% | 65 | 26.3% | -0.14 | 0.89 | 0.69 | 1.09 | — |
| — | 8.35 | 9.85 | 9.10 | — | — | 70 | 24.6% | -0.26 | 1.86 | 1.61 | 2.11 | — |
| — | 6.55 | 7.15 | 6.85 | +0.67 | 24.0% | 72.5 | 24.0% | -0.34 | 2.61 | 2.45 | 2.77 | — |
| — | 5.35 | 5.70 | 5.53 | +0.59 | 23.5% | 75 | 23.5% | -0.42 | 3.67 | 3.60 | 3.75 | — |
| — | 4.05 | 4.75 | 4.40 | +0.51 | 23.1% | 77.5 | 23.1% | -0.52 | 5.00 | 4.85 | 5.15 | — |
| — | 3.00 | 3.25 | 3.12 | +0.42 | 22.9% | 80 | 22.9% | -0.61 | 6.42 | 6.10 | 6.75 | 310 |
| 154 | 2.22 | 2.51 | 2.37 | +0.33 | 22.7% | 82.5 | 22.7% | -0.70 | 8.18 | 7.80 | 8.55 | 850 |
| 1,731 | 1.61 | 1.68 | 1.65 | +0.26 | 22.6% | 85 | 22.6% | -0.78 | 10.12 | 9.75 | 10.50 | 642 |
| 497 | 1.09 | 1.18 | 1.14 | +0.20 | 22.6% | 87.5 | 22.6% | -0.84 | 11.95 | 11.15 | 12.75 | 200 |
| 669 | 0.69 | 0.97 | 0.83 | +0.15 | 22.7% | 90 | 22.7% | -0.89 | 14.55 | 14.05 | 15.05 | 80 |
| — | 0.49 | 0.60 | 0.55 | +0.11 | 22.8% | 92.5 | 22.8% | -0.92 | 16.77 | 16.20 | 17.35 | — |
| — | 0.36 | 0.49 | 0.42 | +0.08 | 23.0% | 95 | 23.0% | -0.95 | 19.27 | 18.75 | 19.80 | — |
| — | 0.17 | 0.38 | 0.28 | +0.06 | 23.2% | 97.5 | 23.2% | -0.98 | 21.48 | 19.45 | 23.50 | — |
| — | 0.15 | 0.24 | 0.20 | +0.04 | 23.5% | 100 | 23.5% | -1.00 | 23.95 | 21.85 | 26.05 | — |
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.