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 | |
| — | 30.10 | 33.15 | 31.62 | +0.99 | 39.8% | 45 | 39.8% | -0.01 | — | — | 0.18 | — |
| — | 27.10 | 30.95 | 29.02 | +0.99 | 38.3% | 47.5 | 38.3% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 25.45 | 27.90 | 26.68 | +0.98 | 36.7% | 50 | — | — | — | — | 0.44 | — |
| — | 20.65 | 22.20 | 21.43 | +0.96 | 33.4% | 55 | — | — | 0.38 | 0.17 | 0.59 | — |
| — | 16.00 | 17.60 | 16.80 | +0.92 | 30.5% | 60 | 30.5% | -0.08 | 0.55 | 0.42 | 0.67 | — |
| — | 11.60 | 13.15 | 12.38 | +0.85 | 28.1% | 65 | 28.1% | -0.15 | 1.05 | 1.00 | 1.10 | — |
| — | 9.55 | 11.10 | 10.32 | +0.81 | 27.1% | 67.5 | 27.1% | -0.20 | 1.47 | 1.36 | 1.57 | — |
| — | 7.80 | 9.20 | 8.50 | +0.75 | 26.3% | 70 | 26.3% | -0.26 | 2.07 | 1.81 | 2.33 | — |
| — | 6.55 | 7.50 | 7.03 | +0.68 | 25.6% | 72.5 | 25.6% | -0.33 | 2.79 | 2.62 | 2.97 | — |
| — | 5.55 | 5.90 | 5.72 | — | — | 75 | 25.0% | -0.42 | 3.83 | 3.65 | 4.00 | — |
| — | 4.25 | 4.55 | 4.40 | +0.51 | 24.5% | 77.5 | 24.5% | -0.51 | 5.03 | 4.90 | 5.15 | — |
| — | 3.20 | 3.70 | 3.45 | +0.43 | 24.2% | 80 | 24.2% | -0.60 | 6.50 | 6.25 | 6.75 | — |
| — | 2.39 | 2.71 | 2.55 | +0.35 | 23.9% | 82.5 | 23.9% | -0.68 | 8.18 | 7.90 | 8.45 | 850 |
| — | 1.54 | 1.96 | 1.75 | +0.28 | 23.7% | 85 | 23.7% | -0.76 | 10.10 | 9.85 | 10.35 | — |
| — | 1.15 | 1.47 | 1.31 | +0.21 | 23.6% | 87.5 | 23.6% | -0.83 | 12.75 | 11.70 | 13.80 | — |
| — | 0.56 | 1.07 | 0.81 | +0.16 | 23.6% | 90 | 23.6% | -0.88 | 15.03 | 13.90 | 16.15 | — |
| — | 0.33 | 0.87 | 0.60 | +0.12 | 23.6% | 92.5 | 23.6% | -0.92 | 17.30 | 16.20 | 18.40 | — |
| — | 0.41 | 0.51 | 0.46 | +0.09 | 23.7% | 95 | 23.7% | -0.94 | 19.68 | 18.55 | 20.80 | — |
| — | 0.22 | 0.58 | 0.40 | +0.06 | 23.9% | 97.5 | 23.9% | -0.96 | 21.62 | 19.90 | 23.35 | — |
| — | 0.19 | 0.50 | 0.34 | +0.05 | 24.1% | 100 | 24.1% | -0.98 | 23.80 | 22.35 | 25.25 | — |
| — | 0.06 | 0.38 | 0.22 | +0.03 | 24.7% | 105 | 24.7% | -1.00 | 28.73 | 27.20 | 30.25 | — |
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.