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 | |
| — | 10.60 | 14.30 | 12.45 | +1.00 | 33.8% | 64 | 33.8% | -0.00 | — | — | 0.50 | — |
| — | 9.70 | 13.05 | 11.38 | +1.00 | 32.8% | 65 | 32.8% | -0.00 | — | — | 0.32 | — |
| — | 8.50 | 12.35 | 10.43 | +1.00 | 31.7% | 66 | 31.7% | -0.00 | — | — | 0.32 | — |
| — | 7.50 | 10.35 | 8.93 | +0.99 | 30.7% | 67 | 30.7% | -0.01 | — | — | 0.33 | — |
| — | 6.65 | 10.25 | 8.45 | +0.99 | 29.7% | 68 | 29.7% | -0.01 | — | — | 0.53 | — |
| — | 6.65 | 8.45 | 7.55 | +0.98 | 28.6% | 69 | 28.6% | -0.02 | — | — | 0.54 | — |
| — | 4.70 | 8.10 | 6.40 | +0.97 | 27.5% | 70 | 27.5% | -0.03 | — | — | 0.36 | — |
| — | 5.05 | 6.20 | 5.62 | +0.95 | 26.4% | 71 | 26.4% | -0.05 | 0.09 | 0.02 | 0.15 | — |
| — | 4.15 | 5.45 | 4.80 | +0.91 | 25.3% | 72 | 25.3% | -0.09 | 0.12 | 0.10 | 0.15 | — |
| — | 3.45 | 4.20 | 3.83 | +0.87 | 24.4% | 73 | 24.4% | -0.13 | 0.20 | 0.15 | 0.26 | — |
| — | 1.86 | 3.35 | 2.60 | +0.80 | 23.5% | 74 | 23.5% | -0.20 | 0.36 | 0.33 | 0.40 | — |
| — | 1.88 | 2.27 | 2.08 | +0.71 | 22.9% | 75 | 22.9% | -0.28 | 0.66 | 0.58 | 0.73 | — |
| — | 1.17 | 1.47 | 1.32 | +0.61 | 22.4% | 76 | 22.4% | -0.40 | 1.07 | 0.94 | 1.20 | — |
| — | 0.83 | 0.94 | 0.89 | +0.49 | 22.1% | 77 | 22.1% | -0.51 | 1.51 | 1.43 | 1.59 | — |
| — | 0.63 | 0.75 | 0.69 | +0.44 | 22.0% | 77.5 | 22.0% | -0.57 | 1.83 | 1.73 | 1.93 | — |
| — | 0.50 | 0.56 | 0.53 | +0.37 | 22.0% | 78 | 22.0% | -0.64 | 2.19 | 2.00 | 2.37 | — |
| — | 0.27 | 0.33 | 0.30 | +0.26 | 22.1% | 79 | 22.1% | -0.75 | 2.85 | 2.34 | 3.35 | — |
| — | 0.09 | 0.18 | 0.14 | +0.18 | 22.6% | 80 | 22.6% | -0.84 | 3.88 | 3.65 | 4.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.11 | 23.3% | 81 | 23.3% | -0.91 | 4.58 | 3.95 | 5.20 | — |
| — | — | 0.08 | — | +0.07 | 24.1% | 82 | 24.1% | -0.95 | 5.58 | 4.95 | 6.20 | — |
| — | — | 0.05 | — | +0.05 | 24.5% | 82.5 | 24.5% | -0.97 | 6.00 | 5.45 | 6.55 | — |
| — | — | 0.08 | — | +0.04 | 24.9% | 83 | 24.9% | -0.98 | 7.08 | 5.65 | 8.50 | — |
| — | — | 0.04 | — | +0.03 | 25.6% | 84 | 25.6% | -0.99 | 7.58 | 6.95 | 8.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 26.0% | 85 | 26.0% | -1.00 | 8.57 | 7.90 | 9.25 | — |
| — | — | 0.01 | — | +0.01 | 25.9% | 86 | 25.9% | -1.00 | 9.45 | 8.75 | 10.15 | — |
| — | — | 0.12 | — | +0.01 | 25.6% | 87 | 25.6% | -1.00 | 10.55 | 9.90 | 11.20 | — |
| — | — | 0.05 | — | +0.01 | 25.4% | 87.5 | 25.4% | -1.00 | 11.03 | 10.45 | 11.60 | — |
| — | — | 0.30 | — | +0.01 | 25.2% | 88 | 25.2% | -1.00 | 11.55 | 10.90 | 12.20 | — |
| — | — | 0.11 | — | +0.00 | 24.8% | 89 | 24.8% | -1.00 | 12.70 | 11.90 | 13.50 | — |
| — | — | 0.10 | — | +0.00 | 24.5% | 90 | 24.5% | -1.00 | 13.32 | 12.75 | 13.90 | — |
| — | — | 0.10 | — | +0.00 | 24.4% | 91 | 24.4% | -1.00 | 14.68 | 13.85 | 15.50 | — |
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.