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 | |
| — | 30.70 | 34.00 | 32.35 | +1.00 | 48.9% | 45 | 48.9% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 27.95 | 31.05 | 29.50 | +1.00 | 45.6% | 47.5 | 45.6% | -0.01 | — | — | 0.08 | — |
| — | 26.50 | 28.45 | 27.48 | +0.99 | 42.2% | 50 | 42.2% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 20.50 | 23.65 | 22.07 | +0.99 | 36.2% | 55 | 36.2% | -0.02 | — | — | 0.12 | — |
| — | 16.90 | 18.20 | 17.55 | +0.97 | 31.2% | 60 | 31.2% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 12.10 | 13.55 | 12.82 | +0.93 | 27.6% | 65 | 27.6% | -0.08 | 0.40 | 0.31 | 0.49 | — |
| — | 9.65 | 11.10 | 10.38 | +0.89 | 26.3% | 67.5 | 26.3% | -0.13 | 0.64 | 0.36 | 0.92 | — |
| — | 7.75 | 8.95 | 8.35 | — | — | 70 | — | — | 1.05 | 0.99 | 1.12 | — |
| — | 5.80 | 7.05 | 6.42 | +0.74 | 24.5% | 72.5 | 24.5% | -0.29 | 1.72 | 1.58 | 1.85 | — |
| — | 4.10 | 4.50 | 4.30 | +0.62 | 23.9% | 75 | 23.9% | -0.40 | 2.59 | 2.46 | 2.72 | — |
| — | 2.97 | 3.15 | 3.06 | +0.50 | 23.6% | 77.5 | 23.6% | -0.51 | 3.80 | 3.60 | 4.00 | — |
| — | 1.95 | 2.18 | 2.06 | — | — | 80 | 23.5% | -0.64 | 5.25 | 5.10 | 5.40 | — |
| — | 1.19 | 1.45 | 1.32 | +0.27 | 23.5% | 82.5 | 23.5% | -0.74 | 6.90 | 6.70 | 7.10 | — |
| — | 0.70 | 0.85 | 0.78 | +0.19 | 23.6% | 85 | — | — | 8.85 | 8.35 | 9.35 | — |
| — | 0.25 | 0.74 | 0.49 | — | — | 87.5 | — | — | 11.40 | 10.30 | 12.50 | — |
| — | 0.29 | 0.35 | 0.32 | — | — | 90 | — | — | 13.57 | 13.35 | 13.80 | — |
| — | 0.01 | 0.29 | 0.15 | — | — | 92.5 | — | — | 15.75 | 15.30 | 16.20 | — |
| — | 0.10 | 0.21 | 0.15 | — | — | 95 | 25.3% | -0.97 | 18.00 | 17.35 | 18.65 | — |
| — | 0.06 | 0.30 | 0.18 | +0.03 | 25.8% | 97.5 | 25.8% | -0.98 | 20.98 | 19.25 | 22.70 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 26.4% | 100 | 26.4% | -1.00 | 23.32 | 22.05 | 24.60 | — |
| — | — | 0.14 | — | +0.01 | 27.7% | 105 | 27.7% | -1.00 | 28.07 | 26.25 | 29.90 | — |
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.