Spot 76.69
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.35 | 13.95 | 13.15 | +1.00 | 34.1% | 64 | 34.1% | -0.00 | — | — | 0.75 | — |
| — | 10.85 | 12.95 | 11.90 | +1.00 | 32.8% | 65 | 32.8% | -0.00 | — | — | 0.04 | — |
| — | 10.35 | 11.90 | 11.12 | +1.00 | 31.6% | 66 | 31.6% | -0.00 | — | — | 0.72 | — |
| — | 8.30 | 10.95 | 9.62 | +1.00 | 30.4% | 67 | 30.4% | -0.00 | — | — | 0.96 | — |
| — | 8.50 | 9.95 | 9.22 | +1.00 | 29.3% | 68 | 29.3% | -0.00 | — | — | 0.06 | — |
| — | 6.30 | 8.95 | 7.62 | +1.00 | 28.3% | 69 | 28.3% | -0.00 | — | — | 0.25 | — |
| — | 6.45 | 7.95 | 7.20 | +0.99 | 27.3% | 70 | 27.3% | -0.01 | — | — | 0.92 | — |
| — | 5.40 | 6.85 | 6.12 | — | — | 71 | 26.3% | -0.02 | — | — | 2.12 | — |
| — | 4.45 | 6.25 | 5.35 | — | — | 72 | — | — | — | — | 0.28 | — |
| — | 3.55 | 5.10 | 4.33 | — | — | 73 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 2.09 | 3.40 | 2.75 | — | — | 74 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 1.91 | 2.52 | 2.21 | — | — | 75 | — | — | 0.29 | 0.25 | 0.33 | — |
| — | 1.27 | 1.58 | 1.43 | +0.63 | 22.4% | 76 | 22.4% | -0.36 | 0.62 | 0.49 | 0.75 | — |
| — | 0.72 | 0.86 | 0.79 | +0.48 | 22.1% | 77 | — | — | 1.02 | 0.93 | 1.11 | — |
| — | 0.37 | 0.56 | 0.47 | +0.32 | 21.7% | 78 | 22.0% | -0.69 | 1.73 | 1.37 | 2.09 | — |
| — | 0.12 | 0.28 | 0.20 | — | — | 79 | — | — | 2.80 | 1.65 | 3.95 | — |
| — | 0.03 | 0.16 | 0.10 | — | — | 80 | — | — | 3.88 | 3.15 | 4.60 | — |
| — | 0.02 | 0.16 | 0.09 | +0.04 | 22.0% | 81 | — | — | 4.12 | 3.30 | 4.95 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 82 | 22.1% | -1.00 | 4.95 | 4.05 | 5.85 | — |
| — | — | 0.35 | — | — | — | 83 | 22.3% | -1.00 | 6.33 | 5.25 | 7.40 | — |
| — | — | 0.70 | — | +0.00 | 22.5% | 84 | — | — | 7.30 | 6.20 | 8.40 | — |
| — | — | 0.05 | — | — | — | 85 | — | — | 8.25 | 7.20 | 9.30 | — |
| — | — | 0.47 | — | — | — | 86 | — | — | 8.88 | 7.30 | 10.45 | — |
| — | — | 0.48 | — | +0.00 | 23.5% | 87 | — | — | 10.40 | 9.20 | 11.60 | — |
| — | — | 0.18 | — | — | — | 88 | — | — | 11.38 | 10.05 | 12.70 | — |
| — | — | 0.14 | — | — | — | 89 | — | — | 12.60 | 11.50 | 13.70 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 90 | — | — | 12.88 | 11.40 | 14.35 | — |
| — | — | 0.95 | — | +0.00 | 25.9% | 91 | — | — | 14.18 | 12.95 | 15.40 | — |
| — | — | 0.75 | — | +0.00 | 26.6% | 92 | 26.6% | -1.00 | 15.32 | 13.95 | 16.70 | — |
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.