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 | |
| — | — | — | — | +0.97 | 35.2% | 64 | 35.2% | -0.03 | — | — | — | — |
| — | 10.40 | 12.20 | 11.30 | +0.96 | 34.3% | 65 | 34.3% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 9.25 | 11.25 | 10.25 | +0.95 | 33.4% | 66 | 33.4% | -0.05 | — | — | 0.45 | — |
| — | 8.45 | 10.20 | 9.32 | +0.93 | 32.4% | 67 | 32.4% | -0.07 | 0.20 | 0.07 | 0.32 | — |
| — | 7.45 | 9.20 | 8.32 | +0.92 | 31.5% | 68 | 31.5% | -0.08 | 0.29 | 0.01 | 0.58 | — |
| — | 6.60 | 8.30 | 7.45 | +0.90 | 30.6% | 69 | 30.6% | -0.11 | 0.34 | 0.01 | 0.66 | — |
| — | 5.65 | 7.35 | 6.50 | +0.87 | 29.7% | 70 | 29.7% | -0.13 | 0.35 | 0.01 | 0.70 | — |
| — | 4.80 | 6.45 | 5.62 | +0.83 | 28.9% | 71 | 28.9% | -0.17 | 0.45 | 0.19 | 0.71 | — |
| — | 3.95 | 5.55 | 4.75 | +0.79 | 28.1% | 72 | 28.1% | -0.21 | 0.67 | 0.41 | 0.92 | — |
| — | 3.20 | 4.70 | 3.95 | +0.75 | 27.4% | 73 | 27.4% | -0.26 | 0.81 | 0.65 | 0.97 | — |
| — | 2.49 | 4.00 | 3.25 | +0.69 | 26.8% | 74 | 26.8% | -0.32 | 1.08 | 0.91 | 1.26 | — |
| — | 2.80 | 3.35 | 3.08 | +0.62 | 26.3% | 75 | 26.3% | -0.38 | 1.46 | 1.27 | 1.64 | — |
| — | 2.30 | 2.69 | 2.50 | +0.56 | 25.8% | 76 | 25.8% | -0.45 | 2.15 | 1.78 | 2.51 | — |
| — | 1.88 | 2.05 | 1.97 | +0.48 | 25.5% | 77 | 25.5% | -0.52 | 2.35 | 2.15 | 2.55 | — |
| — | 1.31 | 1.84 | 1.57 | +0.41 | 25.2% | 78 | 25.2% | -0.60 | 3.08 | 2.75 | 3.40 | — |
| — | 1.09 | 1.26 | 1.18 | +0.34 | 24.9% | 79 | 24.9% | -0.67 | 3.90 | 3.35 | 4.45 | — |
| — | 0.64 | 0.96 | 0.80 | +0.28 | 24.7% | 80 | 24.7% | -0.74 | 4.83 | 4.05 | 5.60 | — |
| — | 0.62 | 0.74 | 0.68 | +0.22 | 24.5% | 81 | 24.5% | -0.80 | 5.67 | 4.95 | 6.40 | — |
| — | 0.23 | 0.73 | 0.48 | +0.16 | 24.4% | 82 | 24.4% | -0.86 | 6.42 | 5.70 | 7.15 | — |
| — | 0.15 | 0.46 | 0.30 | +0.13 | 24.3% | 83 | 24.3% | -0.90 | 7.30 | 6.50 | 8.10 | — |
| — | 0.18 | 0.30 | 0.24 | +0.09 | 24.2% | 84 | 24.2% | -0.94 | 8.22 | 7.40 | 9.05 | — |
| — | 0.06 | 0.44 | 0.25 | +0.07 | 24.2% | 85 | 24.2% | -0.97 | 9.47 | 8.30 | 10.65 | — |
| — | 0.06 | 0.15 | 0.10 | +0.05 | 24.3% | 86 | 24.3% | -0.99 | 9.97 | 8.20 | 11.75 | — |
| — | — | 0.20 | — | +0.03 | 24.4% | 87 | 24.4% | -1.00 | 10.78 | 9.35 | 12.20 | — |
| — | — | 0.18 | — | +0.02 | 24.5% | 88 | 24.5% | -1.00 | 11.70 | 10.20 | 13.20 | — |
| — | — | 0.16 | — | +0.02 | 24.7% | 89 | 24.7% | -1.00 | 12.70 | 11.20 | 14.20 | — |
| — | — | 0.08 | — | +0.01 | 25.0% | 90 | 25.0% | -1.00 | 13.82 | 12.65 | 15.00 | — |
| — | — | 0.14 | — | +0.01 | 25.3% | 91 | 25.3% | -1.00 | 14.70 | 13.20 | 16.20 | — |
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.