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 | |
| — | 30.20 | 33.30 | 31.75 | +0.99 | 40.1% | 45 | 40.1% | -0.01 | — | — | 0.77 | — |
| — | 28.20 | 31.60 | 29.90 | +0.99 | 38.5% | 47.5 | 38.5% | -0.02 | — | — | 0.60 | — |
| — | 25.75 | 28.40 | 27.07 | +0.98 | 36.9% | 50 | 36.9% | -0.02 | 0.13 | 0.04 | 0.22 | — |
| — | 21.85 | 24.00 | 22.93 | +0.96 | 33.6% | 55 | 33.6% | -0.04 | 0.28 | 0.01 | 0.55 | — |
| — | 17.20 | 18.95 | 18.07 | +0.92 | 30.6% | 60 | 30.6% | -0.08 | 0.39 | 0.19 | 0.59 | — |
| — | 12.00 | 14.40 | 13.20 | +0.86 | 28.2% | 65 | 28.2% | -0.14 | 0.97 | 0.84 | 1.11 | — |
| — | 10.75 | 12.40 | 11.57 | +0.82 | 27.1% | 67.5 | 27.1% | -0.19 | 1.33 | 1.09 | 1.57 | — |
| — | 8.95 | 10.15 | 9.55 | +0.76 | 26.3% | 70 | 26.3% | -0.25 | 1.95 | 1.79 | 2.11 | — |
| — | 6.25 | 8.30 | 7.28 | +0.69 | 25.5% | 72.5 | 25.5% | -0.32 | 2.56 | 2.35 | 2.76 | — |
| — | 5.55 | 6.15 | 5.85 | +0.61 | 24.9% | 75 | 24.9% | -0.40 | 3.44 | 2.83 | 4.05 | — |
| — | 4.15 | 4.75 | 4.45 | +0.53 | 24.5% | 77.5 | 24.5% | -0.49 | 4.53 | 3.25 | 5.80 | — |
| — | 3.35 | 3.60 | 3.48 | +0.44 | 24.1% | 80 | 24.1% | -0.58 | 5.78 | 5.15 | 6.40 | — |
| — | 2.42 | 2.75 | 2.58 | +0.36 | 23.8% | 82.5 | 23.8% | -0.67 | 7.80 | 7.55 | 8.05 | — |
| — | 1.61 | 2.71 | 2.16 | +0.29 | 23.7% | 85 | 23.7% | -0.75 | 9.80 | 9.45 | 10.15 | — |
| 1,074 | 1.27 | 1.40 | 1.33 | +0.22 | 23.6% | 87.5 | 23.6% | -0.82 | 11.82 | 10.45 | 13.20 | 200 |
| 1,041 | 0.66 | 1.10 | 0.88 | +0.17 | 23.6% | 90 | 23.6% | -0.87 | 14.03 | 12.65 | 15.40 | 77 |
| 507 | 0.24 | 1.09 | 0.67 | +0.13 | 23.7% | 92.5 | 23.7% | -0.91 | 15.78 | 15.00 | 16.55 | 160 |
| 254 | 0.44 | 0.78 | 0.61 | +0.09 | 23.8% | 95 | 23.8% | -0.94 | 18.18 | 16.70 | 19.65 | 84 |
| 308 | 0.30 | 0.42 | 0.36 | +0.07 | 24.0% | 97.5 | 24.0% | -0.96 | 20.75 | 18.80 | 22.70 | 2 |
| 1,937 | 0.19 | 0.41 | 0.30 | +0.05 | 24.2% | 100 | 24.2% | -0.98 | 23.02 | 21.30 | 24.75 | 0 |
| — | 0.06 | 0.30 | 0.18 | +0.03 | 24.8% | 105 | 24.8% | -1.00 | 28.52 | 27.00 | 30.05 | — |
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.