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 | |
| — | — | — | — | +1.00 | 33.4% | 64 | 33.4% | -0.00 | — | — | — | — |
| — | 10.15 | 11.70 | 10.93 | +1.00 | 32.3% | 65 | 32.3% | -0.00 | — | — | 0.04 | — |
| — | 9.15 | 10.80 | 9.97 | +1.00 | 31.3% | 66 | 31.3% | -0.00 | — | — | 0.15 | — |
| — | 8.15 | 10.15 | 9.15 | +1.00 | 30.3% | 67 | 30.3% | -0.00 | — | — | 0.15 | — |
| — | 7.15 | 9.50 | 8.32 | +1.00 | 29.3% | 68 | 29.3% | -0.00 | — | — | 0.06 | — |
| — | 5.95 | 7.90 | 6.92 | +0.99 | 28.3% | 69 | 28.3% | -0.01 | — | — | 0.10 | — |
| — | 5.80 | 6.70 | 6.25 | +0.99 | 27.4% | 70 | 27.4% | -0.01 | — | — | 0.14 | — |
| — | 4.20 | 5.90 | 5.05 | +0.97 | 26.6% | 71 | 26.6% | -0.03 | — | — | 0.12 | — |
| — | 3.20 | 5.05 | 4.12 | +0.94 | 25.8% | 72 | 25.8% | -0.06 | 0.07 | 0.03 | 0.11 | — |
| — | 2.32 | 3.90 | 3.11 | +0.89 | 25.0% | 73 | 25.0% | -0.11 | 0.14 | 0.10 | 0.19 | — |
| — | 1.55 | 2.96 | 2.25 | +0.82 | 24.3% | 74 | 24.3% | -0.18 | 0.35 | 0.20 | 0.50 | — |
| — | 1.74 | 2.10 | 1.92 | +0.71 | 23.8% | 75 | 23.8% | -0.30 | 0.52 | 0.44 | 0.60 | — |
| — | 1.12 | 1.47 | 1.29 | +0.56 | 23.3% | 76 | 23.3% | -0.44 | 0.86 | 0.77 | 0.96 | — |
| — | 0.70 | 0.78 | 0.74 | +0.41 | 22.9% | 77 | 22.9% | -0.59 | 1.41 | 1.26 | 1.55 | — |
| — | 0.38 | 0.63 | 0.51 | +0.27 | 22.7% | 78 | 22.7% | -0.74 | 2.21 | 1.76 | 2.65 | — |
| — | 0.07 | 0.29 | 0.18 | +0.16 | 22.5% | 79 | 22.5% | -0.85 | 3.17 | 2.58 | 3.75 | — |
| — | 0.03 | 0.15 | 0.09 | +0.08 | 22.4% | 80 | 22.4% | -0.93 | 3.83 | 2.66 | 5.00 | — |
| — | 0.02 | 0.12 | 0.07 | +0.04 | 22.3% | 81 | 22.3% | -0.98 | 4.78 | 4.45 | 5.10 | — |
| — | — | 0.04 | — | +0.02 | 22.4% | 82 | 22.4% | -1.00 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.75 | — | +0.01 | 22.4% | 83 | 22.4% | -1.00 | 6.70 | 6.45 | 6.95 | — |
| — | — | 0.71 | — | +0.00 | 22.6% | 84 | 22.6% | -1.00 | 8.15 | 7.40 | 8.90 | — |
| — | — | 0.10 | — | +0.00 | 22.8% | 85 | 22.8% | -1.00 | 9.20 | 8.40 | 10.00 | — |
| — | — | 0.23 | — | +0.00 | 23.1% | 86 | 23.1% | -1.00 | 10.20 | 9.40 | 11.00 | — |
| — | — | 0.10 | — | +0.00 | 23.5% | 87 | 23.5% | -1.00 | 11.20 | 10.40 | 12.00 | — |
| — | — | 0.17 | — | +0.00 | 23.9% | 88 | 23.9% | -1.00 | 12.20 | 11.40 | 13.00 | — |
| — | — | 0.12 | — | +0.00 | 24.4% | 89 | 24.4% | -1.00 | 13.20 | 12.40 | 14.00 | — |
| — | — | 1.15 | — | +0.00 | 25.0% | 90 | 25.0% | -1.00 | 14.15 | 13.25 | 15.05 | — |
| — | — | 0.95 | — | +0.00 | 25.6% | 91 | 25.6% | -1.00 | 15.50 | 14.40 | 16.60 | — |
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.