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 | |
| — | 12.20 | 14.30 | 13.25 | +1.00 | 32.3% | 64 | 32.3% | -0.00 | — | — | 0.13 | — |
| — | 9.90 | 13.85 | 11.88 | +1.00 | 31.2% | 65 | 31.2% | -0.00 | — | — | 0.13 | — |
| — | 10.20 | 12.25 | 11.22 | — | — | 66 | — | — | — | — | 0.32 | — |
| — | 9.35 | 11.15 | 10.25 | — | — | 67 | — | — | — | — | 0.33 | — |
| — | 8.40 | 10.05 | 9.22 | — | — | 68 | — | — | — | — | 0.34 | 0 |
| — | 7.30 | 9.20 | 8.25 | — | — | 69 | 27.2% | -0.02 | — | — | 0.54 | — |
| — | 6.55 | 7.50 | 7.03 | +0.97 | 26.4% | 70 | 26.4% | -0.03 | — | — | 0.45 | — |
| — | 5.25 | 7.40 | 6.33 | +0.95 | 25.5% | 71 | 25.5% | -0.05 | 0.07 | 0.02 | 0.13 | — |
| — | 4.70 | 5.85 | 5.28 | +0.91 | 24.7% | 72 | 24.7% | -0.09 | 0.27 | 0.10 | 0.43 | — |
| — | 2.74 | 5.75 | 4.25 | +0.87 | 24.0% | 73 | 24.0% | -0.13 | 0.24 | 0.20 | 0.29 | — |
| — | 3.00 | 3.85 | 3.42 | +0.80 | 23.3% | 74 | 23.3% | -0.20 | 0.35 | 0.30 | 0.40 | — |
| — | 2.24 | 2.60 | 2.42 | +0.71 | 22.6% | 75 | — | — | 0.59 | 0.55 | 0.64 | — |
| — | 1.67 | 1.87 | 1.77 | +0.61 | 22.0% | 76 | 22.0% | -0.40 | 0.95 | 0.84 | 1.07 | — |
| — | 0.98 | 1.30 | 1.14 | +0.49 | 21.5% | 77 | 21.5% | -0.51 | 1.44 | 1.29 | 1.58 | — |
| — | 0.76 | 1.06 | 0.91 | +0.44 | 21.3% | 77.5 | 21.3% | -0.57 | 1.55 | 1.39 | 1.72 | — |
| — | 0.54 | 1.08 | 0.81 | +0.37 | 21.2% | 78 | — | — | 2.08 | 1.56 | 2.61 | — |
| — | 0.24 | 0.53 | 0.39 | +0.26 | 21.0% | 79 | 21.0% | -0.75 | 3.00 | 1.94 | 4.05 | — |
| — | 0.15 | 0.45 | 0.30 | +0.18 | 21.1% | 80 | 21.1% | -0.84 | 3.38 | 3.10 | 3.65 | — |
| — | 0.10 | 0.18 | 0.14 | +0.11 | 21.4% | 81 | 21.4% | -0.91 | 4.12 | 3.45 | 4.80 | — |
| — | 0.01 | 0.22 | 0.12 | +0.07 | 22.0% | 82 | 22.0% | -0.95 | 5.05 | 4.35 | 5.75 | — |
| — | 0.01 | 0.28 | 0.14 | +0.05 | 22.4% | 82.5 | 22.4% | -0.97 | 5.60 | 5.20 | 6.00 | — |
| — | — | 0.26 | — | +0.04 | 22.8% | 83 | 22.8% | -0.98 | 6.05 | 5.25 | 6.85 | — |
| — | — | 0.11 | — | +0.03 | 23.7% | 84 | 23.7% | -0.99 | 6.97 | 6.25 | 7.70 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 24.7% | 85 | 24.7% | -1.00 | 8.03 | 7.25 | 8.80 | — |
| — | — | 0.32 | — | +0.01 | 25.7% | 86 | 25.7% | -1.00 | 8.95 | 8.15 | 9.75 | — |
| — | — | 0.31 | — | +0.01 | 26.7% | 87 | 26.7% | -1.00 | 9.88 | 9.25 | 10.50 | — |
| — | 0.01 | 0.44 | 0.23 | +0.01 | 27.2% | 87.5 | 27.2% | -1.00 | 10.60 | 10.10 | 11.10 | — |
| — | — | 0.31 | — | +0.01 | 27.6% | 88 | 27.6% | -1.00 | 10.97 | 10.25 | 11.70 | — |
| — | — | 0.30 | — | +0.00 | 28.4% | 89 | 28.4% | -1.00 | 11.90 | 11.05 | 12.75 | — |
| — | — | 0.25 | — | +0.00 | 29.0% | 90 | 29.0% | -1.00 | 12.70 | 11.90 | 13.50 | — |
| — | — | 0.30 | — | +0.00 | 29.7% | 91 | 29.7% | -1.00 | 14.00 | 13.20 | 14.80 | — |
| — | — | 0.30 | — | +0.00 | 30.3% | 92 | 30.3% | -1.00 | 15.10 | 14.25 | 15.95 | — |
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.