Spot 76.27
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 13.95 | 12.90 | +0.96 | 33.5% | 64 | 33.5% | -0.04 | — | — | 0.40 | — |
| — | 10.95 | 12.70 | 11.82 | +0.96 | 32.4% | 65 | 32.4% | -0.04 | — | — | 0.22 | — |
| — | 10.00 | 11.60 | 10.80 | +0.94 | 31.3% | 66 | 31.3% | -0.06 | 0.14 | 0.03 | 0.25 | — |
| — | 9.20 | 10.70 | 9.95 | +0.93 | 30.4% | 67 | 30.4% | -0.07 | 0.18 | 0.07 | 0.30 | — |
| — | 8.05 | 9.60 | 8.82 | +0.91 | 29.5% | 68 | 29.5% | -0.09 | 0.19 | 0.01 | 0.37 | — |
| — | 6.80 | 9.05 | 7.92 | +0.89 | 28.7% | 69 | 28.7% | -0.11 | 0.25 | 0.15 | 0.35 | — |
| — | 6.50 | 7.80 | 7.15 | +0.87 | 28.0% | 70 | 28.0% | -0.13 | 0.37 | 0.12 | 0.62 | — |
| — | 5.65 | 6.95 | 6.30 | +0.84 | 27.4% | 71 | 27.4% | -0.17 | 0.45 | 0.24 | 0.65 | — |
| — | 4.90 | 6.05 | 5.47 | +0.80 | 26.9% | 72 | 26.9% | -0.20 | 0.71 | 0.59 | 0.83 | — |
| — | 4.10 | 5.25 | 4.67 | +0.75 | 26.4% | 73 | 26.4% | -0.25 | 0.85 | 0.67 | 1.04 | — |
| — | 3.50 | 4.05 | 3.77 | +0.70 | 26.1% | 74 | 26.1% | -0.30 | 1.30 | 0.97 | 1.64 | — |
| — | 2.90 | 3.35 | 3.12 | +0.64 | 25.8% | 75 | 25.8% | -0.36 | 1.51 | 1.32 | 1.71 | — |
| — | 2.33 | 2.89 | 2.61 | +0.58 | 25.5% | 76 | 25.5% | -0.42 | 1.82 | 1.54 | 2.11 | — |
| — | 1.42 | 2.29 | 1.85 | +0.52 | 25.4% | 77 | 25.4% | -0.49 | 2.51 | 2.39 | 2.63 | — |
| — | 1.29 | 1.77 | 1.53 | +0.45 | 25.3% | 78 | 25.3% | -0.56 | 3.10 | 2.85 | 3.35 | — |
| — | 1.16 | 1.64 | 1.40 | +0.38 | 25.3% | 79 | 25.3% | -0.63 | 3.80 | 3.60 | 4.00 | — |
| — | 0.82 | 1.32 | 1.07 | +0.32 | 25.3% | 80 | 25.3% | -0.69 | 4.85 | 4.00 | 5.70 | — |
| — | 0.67 | 0.90 | 0.79 | +0.27 | 25.3% | 81 | 25.3% | -0.75 | 4.88 | 3.90 | 5.85 | — |
| — | 0.26 | 0.84 | 0.55 | +0.22 | 25.4% | 82 | 25.4% | -0.80 | 5.95 | 5.35 | 6.55 | — |
| — | 0.27 | 0.65 | 0.46 | +0.18 | 25.6% | 83 | 25.6% | -0.85 | 6.83 | 6.20 | 7.45 | — |
| — | 0.07 | 0.55 | 0.31 | +0.14 | 25.8% | 84 | 25.8% | -0.88 | 7.75 | 7.00 | 8.50 | — |
| — | 0.11 | 0.31 | 0.21 | +0.11 | 26.0% | 85 | 26.0% | -0.92 | 8.68 | 8.00 | 9.35 | 0 |
| 5 | 0.01 | 0.37 | 0.19 | +0.09 | 26.2% | 86 | 26.2% | -0.94 | 9.28 | 8.05 | 10.50 | 0 |
| 0 | — | 0.30 | — | +0.07 | 26.5% | 87 | 26.5% | -0.96 | 10.65 | 8.70 | 12.60 | 0 |
| 0 | — | 0.65 | — | +0.06 | 26.7% | 88 | 26.7% | -0.98 | 11.68 | 10.35 | 13.00 | 0 |
| 18 | — | 0.21 | — | +0.04 | 27.0% | 89 | 27.0% | -0.99 | 12.68 | 11.35 | 14.00 | 0 |
| 0 | — | 0.40 | — | +0.03 | 27.3% | 90 | 27.3% | -1.00 | 13.68 | 12.35 | 15.00 | — |
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.