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 | |
| — | 11.65 | 14.30 | 12.97 | +0.98 | 33.6% | 64 | 33.6% | -0.02 | — | — | 0.17 | — |
| — | 11.40 | 13.35 | 12.38 | — | — | 65 | 32.6% | -0.03 | — | — | 0.15 | — |
| — | 10.60 | 12.65 | 11.62 | +0.96 | 31.6% | 66 | 31.6% | -0.04 | — | — | 0.57 | — |
| — | 9.55 | 11.20 | 10.38 | +0.95 | 30.7% | 67 | 30.7% | -0.05 | 0.23 | 0.03 | 0.43 | — |
| — | 8.45 | 10.55 | 9.50 | +0.94 | 29.9% | 68 | 29.9% | -0.06 | 0.17 | 0.06 | 0.28 | — |
| — | 7.70 | 9.45 | 8.57 | +0.92 | 29.1% | 69 | 29.1% | -0.08 | 0.17 | 0.11 | 0.24 | — |
| — | 6.80 | 7.95 | 7.38 | +0.89 | 28.4% | 70 | 28.4% | -0.10 | 0.32 | 0.16 | 0.47 | — |
| — | 5.15 | 7.25 | 6.20 | +0.86 | 27.7% | 71 | 27.7% | -0.14 | 0.39 | 0.23 | 0.55 | — |
| — | 4.90 | 6.50 | 5.70 | +0.82 | 27.1% | 72 | 27.1% | -0.18 | 0.56 | 0.48 | 0.64 | — |
| — | 4.40 | 5.70 | 5.05 | +0.77 | 26.6% | 73 | 26.6% | -0.23 | 0.99 | 0.52 | 1.47 | — |
| — | 3.55 | 4.85 | 4.20 | +0.72 | 26.1% | 74 | 26.1% | -0.28 | 1.04 | 0.73 | 1.36 | — |
| — | 3.10 | 3.65 | 3.38 | +0.66 | 25.7% | 75 | 25.7% | -0.34 | 1.35 | 1.04 | 1.67 | — |
| — | 2.18 | 3.20 | 2.69 | +0.58 | 25.4% | 76 | — | — | 1.68 | 1.58 | 1.77 | — |
| — | 2.05 | 2.24 | 2.15 | — | — | 77 | — | — | 2.02 | 1.67 | 2.36 | — |
| — | 1.55 | 2.01 | 1.78 | +0.43 | 24.8% | 78 | 24.8% | -0.56 | 2.62 | 2.26 | 2.97 | — |
| — | 0.97 | 1.78 | 1.38 | +0.36 | 24.6% | 79 | 24.6% | -0.65 | 3.07 | 2.64 | 3.50 | — |
| — | 0.82 | 1.10 | 0.96 | +0.29 | 24.5% | 80 | 24.5% | -0.72 | 3.83 | 3.30 | 4.35 | — |
| — | 0.46 | 0.76 | 0.61 | +0.24 | 24.4% | 81 | — | — | 4.53 | 3.85 | 5.20 | — |
| — | 0.27 | 0.67 | 0.47 | +0.19 | 24.3% | 82 | 24.3% | -0.84 | 5.70 | 4.80 | 6.60 | — |
| — | 0.01 | 0.64 | 0.33 | — | — | 83 | 24.3% | -0.89 | 6.15 | 5.50 | 6.80 | — |
| — | 0.10 | 0.37 | 0.23 | — | — | 84 | 24.3% | -0.92 | 7.35 | 6.85 | 7.85 | — |
| — | 0.06 | 0.33 | 0.20 | +0.08 | 24.3% | 85 | 24.3% | -0.96 | 8.28 | 6.50 | 10.05 | — |
| — | 0.05 | 0.67 | 0.36 | +0.05 | 24.4% | 86 | 24.4% | -0.98 | 8.97 | 8.00 | 9.95 | — |
| — | — | 2.21 | — | +0.04 | 24.6% | 87 | 24.6% | -1.00 | 10.30 | 8.30 | 12.30 | — |
| — | — | 1.00 | — | +0.03 | 24.7% | 88 | 24.7% | -1.00 | 11.35 | 10.05 | 12.65 | — |
| — | — | 2.16 | — | +0.02 | 24.9% | 89 | 24.9% | -1.00 | 12.32 | 11.05 | 13.60 | — |
| — | — | 0.08 | — | +0.01 | 25.2% | 90 | 25.2% | -1.00 | 13.32 | 12.05 | 14.60 | — |
| — | — | 0.54 | — | +0.01 | 25.4% | 91 | 25.4% | -1.00 | 14.32 | 13.05 | 15.60 | — |
| — | — | 0.34 | — | +0.01 | 25.7% | 92 | 25.7% | -1.00 | 15.32 | 14.05 | 16.60 | 0 |
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.