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 | |
| — | 25.40 | 27.70 | 26.55 | +0.99 | 38.8% | 50 | 38.8% | -0.02 | — | — | 0.77 | — |
| — | 20.70 | 23.00 | 21.85 | +0.98 | 34.2% | 55 | 34.2% | -0.03 | 0.17 | 0.11 | 0.22 | — |
| — | 18.30 | 20.35 | 19.32 | +0.97 | 32.1% | 57.5 | 32.1% | -0.04 | 0.25 | 0.01 | 0.49 | — |
| — | 16.65 | 17.75 | 17.20 | +0.95 | 30.3% | 60 | 30.3% | -0.06 | 0.24 | 0.18 | 0.30 | — |
| — | 13.75 | 15.20 | 14.47 | +0.93 | 28.7% | 62.5 | 28.7% | -0.08 | 0.34 | 0.13 | 0.54 | — |
| — | 11.80 | 12.95 | 12.38 | +0.90 | 27.3% | 65 | 27.3% | -0.11 | 0.59 | 0.43 | 0.75 | — |
| — | 9.50 | 10.70 | 10.10 | +0.85 | 26.1% | 67.5 | 26.1% | -0.16 | 1.00 | 0.83 | 1.17 | — |
| — | 7.65 | 8.60 | 8.12 | +0.79 | 25.2% | 70 | 25.2% | -0.22 | 1.30 | 1.16 | 1.45 | — |
| — | 6.00 | 6.45 | 6.22 | +0.71 | 24.4% | 72.5 | 24.4% | -0.31 | 2.09 | 1.84 | 2.34 | — |
| — | 4.50 | 4.75 | 4.62 | +0.61 | 23.9% | 75 | 23.9% | -0.40 | 2.95 | 2.80 | 3.10 | — |
| — | 3.25 | 3.45 | 3.35 | +0.51 | 23.5% | 77.5 | 23.5% | -0.51 | 4.28 | 4.20 | 4.35 | — |
| — | 2.15 | 2.46 | 2.31 | +0.41 | 23.3% | 80 | 23.3% | -0.61 | 5.75 | 5.65 | 5.85 | — |
| — | 1.36 | 1.64 | 1.50 | +0.31 | 23.3% | 82.5 | 23.3% | -0.71 | 7.65 | 7.35 | 7.95 | — |
| — | 0.81 | 1.12 | 0.96 | +0.24 | 23.4% | 85 | 23.4% | -0.79 | 9.32 | 8.90 | 9.75 | — |
| — | 0.59 | 0.81 | 0.70 | +0.17 | 23.6% | 87.5 | 23.6% | -0.85 | 11.78 | 11.40 | 12.15 | — |
| — | 0.43 | 0.53 | 0.48 | +0.12 | 23.8% | 90 | 23.8% | -0.90 | 13.90 | 13.60 | 14.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.09 | 24.2% | 92.5 | 24.2% | -0.93 | 16.15 | 15.65 | 16.65 | — |
| — | 0.18 | 0.24 | 0.21 | +0.06 | 24.5% | 95 | 24.5% | -0.95 | 18.62 | 17.95 | 19.30 | — |
| — | 0.08 | 0.28 | 0.18 | +0.04 | 24.9% | 97.5 | 24.9% | -0.97 | 21.20 | 20.25 | 22.15 | — |
| — | 0.09 | 0.15 | 0.12 | +0.03 | 25.3% | 100 | 25.3% | -0.99 | 23.32 | 21.70 | 24.95 | — |
| — | — | 0.37 | — | +0.02 | 26.1% | 105 | 26.1% | -1.00 | 28.35 | 26.75 | 29.95 | — |
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.