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 | |
| — | 11.80 | 14.40 | 13.10 | +1.00 | 31.5% | 64 | 31.5% | -0.00 | — | — | 1.75 | — |
| — | 10.80 | 13.05 | 11.93 | +1.00 | 30.7% | 65 | 30.7% | -0.00 | — | — | 0.04 | — |
| — | 9.90 | 11.40 | 10.65 | +1.00 | 29.9% | 66 | 29.9% | -0.00 | — | — | 0.10 | — |
| — | 9.15 | 10.50 | 9.82 | +1.00 | 29.1% | 67 | 29.1% | -0.00 | — | — | 0.10 | — |
| — | 8.10 | 9.35 | 8.72 | +1.00 | 28.4% | 68 | 28.4% | -0.00 | — | — | 0.06 | — |
| — | 6.85 | 8.55 | 7.70 | +1.00 | 27.7% | 69 | 27.7% | -0.00 | — | — | 0.06 | — |
| — | 5.90 | 7.60 | 6.75 | +0.99 | 27.1% | 70 | 27.1% | -0.01 | — | — | 0.04 | — |
| — | 4.90 | 6.60 | 5.75 | +0.98 | 26.5% | 71 | 26.5% | -0.02 | — | — | 0.08 | — |
| — | 3.90 | 5.65 | 4.78 | +0.97 | 26.0% | 72 | 26.0% | -0.03 | — | — | 0.23 | — |
| — | 3.05 | 4.30 | 3.67 | +0.93 | 25.5% | 73 | 25.5% | -0.07 | 0.05 | 0.03 | 0.07 | — |
| — | 2.24 | 3.20 | 2.72 | +0.87 | 25.1% | 74 | 25.1% | -0.13 | 0.10 | 0.01 | 0.19 | — |
| — | 1.43 | 1.73 | 1.58 | +0.78 | 24.8% | 75 | 24.8% | -0.22 | 0.28 | 0.23 | 0.32 | — |
| — | 0.86 | 1.07 | 0.96 | +0.63 | 24.6% | 76 | 24.6% | -0.36 | 0.68 | 0.50 | 0.86 | — |
| — | 0.40 | 0.53 | 0.47 | +0.48 | 24.6% | 77 | 24.6% | -0.53 | 1.15 | 1.05 | 1.25 | — |
| — | 0.18 | 0.24 | 0.21 | +0.32 | 24.9% | 78 | 24.9% | -0.69 | 1.74 | 1.38 | 2.10 | — |
| — | 0.07 | 0.12 | 0.10 | +0.18 | 25.3% | 79 | 25.3% | -0.83 | 3.22 | 2.49 | 3.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.09 | 25.4% | 80 | 25.4% | -0.91 | 3.75 | 3.55 | 3.95 | — |
| — | — | 0.23 | — | +0.04 | 25.1% | 81 | 25.1% | -0.98 | 4.80 | 4.50 | 5.10 | — |
| — | — | 0.01 | — | +0.02 | 24.6% | 82 | 24.6% | -1.00 | 5.72 | 5.55 | 5.90 | — |
| — | — | 0.23 | — | +0.01 | 24.2% | 83 | 24.2% | -1.00 | 6.95 | 6.50 | 7.40 | — |
| — | — | 0.25 | — | +0.00 | 24.0% | 84 | 24.0% | -1.00 | 7.72 | 6.95 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 85 | 24.0% | -1.00 | 8.80 | 7.65 | 9.95 | — |
| — | — | 0.17 | — | +0.00 | 24.1% | 86 | 24.1% | -1.00 | 9.55 | 8.50 | 10.60 | — |
| — | — | 0.14 | — | +0.00 | 24.3% | 87 | 24.3% | -1.00 | 10.43 | 9.90 | 10.95 | — |
| — | — | 0.01 | — | +0.00 | 24.6% | 88 | 24.6% | -1.00 | 11.75 | 10.55 | 12.95 | — |
| — | — | 0.43 | — | +0.00 | 24.9% | 89 | 24.9% | -1.00 | 12.80 | 11.90 | 13.70 | — |
| — | — | 0.43 | — | +0.00 | 25.3% | 90 | 25.3% | -1.00 | 13.78 | 12.85 | 14.70 | — |
| — | — | 0.43 | — | +0.00 | 25.7% | 91 | 25.7% | -1.00 | 14.95 | 13.65 | 16.25 | — |
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.