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 | |
| — | 29.50 | 33.65 | 31.57 | +1.00 | 42.4% | 45 | 42.4% | -0.00 | — | — | 0.08 | — |
| — | 27.00 | 30.65 | 28.82 | +1.00 | 41.5% | 47.5 | 41.5% | -0.00 | — | — | 0.08 | — |
| — | 25.15 | 28.15 | 26.65 | +1.00 | 39.9% | 50 | 39.9% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 19.60 | 23.20 | 21.40 | +0.99 | 35.9% | 55 | 35.9% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 15.55 | 17.25 | 16.40 | +0.97 | 31.8% | 60 | 31.8% | -0.04 | 0.21 | 0.13 | 0.30 | — |
| — | 10.80 | 12.35 | 11.57 | +0.92 | 28.5% | 65 | 28.5% | -0.10 | 0.52 | 0.44 | 0.59 | — |
| — | 8.55 | 10.05 | 9.30 | +0.87 | 27.2% | 67.5 | 27.2% | -0.15 | 0.80 | 0.69 | 0.90 | — |
| — | 6.50 | 7.95 | 7.22 | — | — | 70 | 26.1% | -0.22 | 1.12 | 0.97 | 1.27 | — |
| — | 5.15 | 6.05 | 5.60 | +0.72 | 25.2% | 72.5 | — | — | 1.82 | 1.71 | 1.94 | — |
| — | 4.05 | 4.40 | 4.22 | +0.60 | 24.5% | 75 | 24.5% | -0.42 | 2.77 | 2.63 | 2.92 | — |
| — | 2.67 | 3.00 | 2.83 | +0.48 | 24.1% | 77.5 | 24.1% | -0.54 | 4.03 | 3.75 | 4.30 | — |
| — | 1.89 | 2.12 | 2.00 | — | — | 80 | — | — | 5.75 | 5.25 | 6.25 | — |
| — | 0.99 | 1.31 | 1.15 | — | — | 82.5 | 23.8% | -0.75 | 8.03 | 7.05 | 9.00 | — |
| — | 0.75 | 0.84 | 0.80 | +0.18 | 23.9% | 85 | 23.9% | -0.83 | 9.65 | 9.05 | 10.25 | — |
| — | 0.36 | 0.57 | 0.47 | +0.12 | 24.1% | 87.5 | 24.1% | -0.89 | 12.10 | 11.30 | 12.90 | — |
| — | 0.28 | 0.36 | 0.32 | — | — | 90 | 24.5% | -0.93 | 14.75 | 13.65 | 15.85 | — |
| — | 0.13 | 0.44 | 0.28 | — | — | 92.5 | — | — | 17.15 | 16.05 | 18.25 | — |
| — | 0.10 | 0.18 | 0.14 | +0.04 | 25.5% | 95 | 25.5% | -0.97 | 18.88 | 18.45 | 19.30 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 26.1% | 97.5 | 26.1% | -0.98 | 21.48 | 19.70 | 23.25 | — |
| — | 0.05 | 0.29 | 0.17 | +0.02 | 31.9% | 100 | 26.7% | -1.00 | 23.70 | 22.20 | 25.20 | — |
| — | — | 0.11 | — | — | — | 105 | 28.0% | -1.00 | 28.90 | 27.00 | 30.80 | — |
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.