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 | |
| — | 30.35 | 32.80 | 31.57 | +0.99 | 40.1% | 45 | 40.1% | -0.01 | — | — | 0.18 | — |
| — | 28.00 | 30.35 | 29.18 | +0.99 | 38.6% | 47.5 | 38.6% | -0.02 | — | — | 0.39 | — |
| — | 25.40 | 27.90 | 26.65 | +0.98 | 36.8% | 50 | 36.8% | -0.02 | — | — | 0.62 | — |
| — | 21.25 | 22.65 | 21.95 | +0.96 | 33.2% | 55 | 33.2% | -0.04 | 0.17 | 0.01 | 0.34 | — |
| — | 16.90 | 17.95 | 17.43 | +0.92 | 30.0% | 60 | 30.0% | -0.08 | 0.38 | 0.18 | 0.57 | — |
| — | 12.35 | 13.45 | 12.90 | +0.86 | 27.5% | 65 | 27.5% | -0.14 | 0.95 | 0.72 | 1.18 | — |
| — | 9.40 | 11.35 | 10.38 | +0.82 | 26.5% | 67.5 | 26.5% | -0.19 | 1.35 | 1.10 | 1.60 | — |
| — | 8.45 | 9.05 | 8.75 | +0.76 | 25.7% | 70 | 25.7% | -0.25 | 2.00 | 1.85 | 2.16 | — |
| — | 6.85 | 7.25 | 7.05 | +0.69 | 25.1% | 72.5 | 25.1% | -0.32 | 2.57 | 2.38 | 2.76 | — |
| — | 5.45 | 5.75 | 5.60 | +0.61 | 24.6% | 75 | 24.6% | -0.40 | 3.65 | 3.55 | 3.75 | — |
| — | 4.00 | 4.50 | 4.25 | +0.53 | 24.2% | 77.5 | 24.2% | -0.49 | 4.80 | 4.50 | 5.10 | — |
| — | 2.89 | 3.40 | 3.15 | +0.44 | 24.0% | 80 | 24.0% | -0.58 | 6.33 | 6.15 | 6.50 | — |
| — | 2.14 | 2.75 | 2.44 | +0.36 | 23.8% | 82.5 | 23.8% | -0.67 | 7.95 | 7.55 | 8.35 | — |
| — | 1.62 | 2.26 | 1.94 | +0.29 | 23.7% | 85 | 23.7% | -0.75 | 9.38 | 8.65 | 10.10 | — |
| — | 1.10 | 1.36 | 1.23 | +0.22 | 23.7% | 87.5 | 23.7% | -0.82 | 11.90 | 11.35 | 12.45 | — |
| — | 0.70 | 1.04 | 0.87 | +0.17 | 23.8% | 90 | 23.8% | -0.87 | 14.22 | 13.50 | 14.95 | — |
| — | 0.36 | 0.77 | 0.56 | +0.13 | 24.0% | 92.5 | 24.0% | -0.91 | 16.32 | 15.65 | 17.00 | — |
| — | 0.30 | 0.67 | 0.48 | +0.09 | 24.1% | 95 | 24.1% | -0.94 | 18.93 | 18.00 | 19.85 | — |
| — | 0.25 | 0.36 | 0.30 | +0.07 | 24.4% | 97.5 | 24.4% | -0.96 | 21.02 | 19.55 | 22.50 | — |
| — | 0.20 | 0.25 | 0.23 | +0.05 | 24.6% | 100 | 24.6% | -0.98 | 23.65 | 22.35 | 24.95 | — |
| — | 0.11 | 0.16 | 0.14 | +0.03 | 25.2% | 105 | 25.2% | -1.00 | 28.32 | 26.70 | 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.