Spot 76.32
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.10 | 11.65 | 10.88 | +1.00 | 38.0% | 65 | 38.0% | +0.00 | — | — | 0.04 | — |
| — | 9.10 | 10.70 | 9.90 | +1.00 | 36.8% | 66 | 36.8% | +0.00 | — | — | 2.13 | — |
| — | 8.10 | 9.50 | 8.80 | +1.00 | 35.5% | 67 | 35.5% | +0.00 | — | — | 0.02 | — |
| — | 6.90 | 8.70 | 7.80 | +1.00 | 34.3% | 68 | 34.3% | +0.00 | — | — | 0.06 | — |
| — | 6.10 | 7.55 | 6.83 | +1.00 | 33.4% | 69 | 33.4% | +0.00 | — | — | 0.04 | — |
| — | 4.90 | 6.60 | 5.75 | +1.00 | 32.6% | 70 | 32.6% | +0.00 | — | — | 0.06 | — |
| — | 4.05 | 5.55 | 4.80 | +1.00 | 32.0% | 71 | 32.0% | -0.00 | — | — | 0.04 | — |
| — | 2.85 | 4.70 | 3.77 | +1.00 | 31.6% | 72 | 31.6% | -0.00 | — | — | 0.06 | — |
| — | 2.10 | 3.70 | 2.90 | +1.00 | 31.1% | 73 | 31.1% | -0.00 | — | — | 0.15 | — |
| — | 1.04 | 2.71 | 1.88 | +0.97 | 30.8% | 74 | 30.8% | -0.03 | — | — | 0.03 | — |
| — | 1.13 | 1.62 | 1.38 | +0.87 | 30.8% | 75 | 30.8% | -0.13 | 0.07 | 0.02 | 0.11 | — |
| — | 0.50 | 0.71 | 0.60 | +0.61 | 30.8% | 76 | 30.8% | -0.39 | 0.32 | 0.23 | 0.40 | — |
| — | 0.17 | 0.25 | 0.21 | +0.29 | 31.1% | 77 | 31.1% | -0.71 | 0.90 | 0.57 | 1.22 | — |
| — | 0.02 | 0.09 | 0.06 | +0.09 | 31.4% | 78 | 31.4% | -0.91 | 1.74 | 1.42 | 2.06 | — |
| — | — | 0.03 | — | +0.02 | 31.5% | 79 | 31.5% | -0.99 | 2.83 | 2.41 | 3.25 | — |
| — | — | 0.03 | — | +0.00 | 31.6% | 80 | 31.6% | -1.00 | 3.70 | 3.40 | 4.00 | — |
| — | — | 0.04 | — | +0.00 | 31.8% | 81 | 31.8% | -1.00 | 5.20 | 4.40 | 6.00 | — |
| — | — | 0.14 | — | +0.00 | 31.9% | 82 | 31.9% | -1.00 | 5.65 | 5.30 | 6.00 | — |
| — | — | 0.21 | — | +0.00 | 32.0% | 83 | 32.0% | -1.00 | 6.72 | 6.35 | 7.10 | — |
| — | — | 0.12 | — | +0.00 | 32.2% | 84 | 32.2% | -1.00 | 8.20 | 7.40 | 9.00 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 85 | 32.4% | -1.00 | 9.20 | 8.40 | 10.00 | — |
| — | — | 2.13 | — | +0.00 | 32.7% | 86 | 32.7% | -1.00 | 10.25 | 9.50 | 11.00 | — |
| — | — | 0.30 | — | +0.00 | 33.2% | 87 | 33.2% | -1.00 | 11.20 | 10.40 | 12.00 | — |
| — | — | 2.13 | — | +0.00 | 33.7% | 88 | 33.7% | -1.00 | 12.18 | 11.30 | 13.05 | — |
| — | — | 2.13 | — | +0.00 | 34.4% | 89 | 34.4% | -1.00 | 13.15 | 12.30 | 14.00 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 90 | 35.0% | -1.00 | 14.53 | 13.30 | 15.75 | — |
| — | — | 2.13 | — | +0.00 | 35.7% | 91 | 35.7% | -1.00 | 15.47 | 14.20 | 16.75 | — |
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.