Spot 76.83
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.85 | 17.85 | 15.85 | — | — | 62 | — | — | 0.42 | 0.07 | 0.78 | — |
| — | 12.95 | 16.30 | 14.62 | — | — | 63 | — | — | 0.66 | 0.15 | 1.17 | — |
| — | 12.80 | 15.50 | 14.15 | — | — | 64 | — | — | 0.84 | 0.13 | 1.56 | — |
| — | 11.95 | 14.60 | 13.28 | — | — | 65 | — | — | 1.04 | 0.80 | 1.29 | — |
| — | 11.15 | 13.80 | 12.47 | — | — | 66 | — | — | 1.29 | 0.85 | 1.74 | — |
| — | 10.35 | 12.30 | 11.32 | — | — | 67 | 59.4% | -0.18 | 1.43 | 1.35 | 1.50 | — |
| — | 9.40 | 11.60 | 10.50 | +0.80 | 59.3% | 68 | 59.3% | -0.21 | 1.58 | 1.26 | 1.91 | — |
| — | 8.85 | 10.75 | 9.80 | +0.77 | 59.1% | 69 | 59.1% | -0.23 | 1.90 | 1.61 | 2.18 | — |
| — | 8.25 | 10.80 | 9.53 | +0.74 | 59.0% | 70 | — | — | 2.10 | 1.73 | 2.48 | — |
| — | 7.45 | 9.40 | 8.43 | — | — | 71 | — | — | 2.49 | 1.73 | 3.25 | — |
| — | 7.00 | 9.45 | 8.22 | — | — | 72 | — | — | 3.36 | 2.67 | 4.05 | — |
| — | 6.95 | 8.85 | 7.90 | — | — | 73 | — | — | 3.25 | 2.00 | 4.50 | — |
| — | 6.15 | 7.95 | 7.05 | — | — | 74 | — | — | 3.73 | 2.41 | 5.05 | — |
| — | 4.30 | 6.75 | 5.53 | — | — | 75 | — | — | 3.88 | 3.40 | 4.35 | — |
| — | 5.40 | 6.05 | 5.72 | — | — | 76 | — | — | 4.60 | 3.25 | 5.95 | — |
| — | 5.10 | 5.50 | 5.30 | — | — | 77 | — | — | 5.12 | 3.80 | 6.45 | — |
| — | 4.05 | 6.10 | 5.08 | — | — | 78 | 59.0% | -0.50 | 5.67 | 4.35 | 7.00 | — |
| — | 3.65 | 4.80 | 4.22 | +0.48 | 59.1% | 79 | 59.1% | -0.53 | 6.45 | 5.30 | 7.60 | — |
| — | 3.85 | 4.10 | 3.98 | +0.45 | 59.2% | 80 | 59.2% | -0.55 | 6.88 | 5.55 | 8.20 | — |
| — | 2.90 | 4.10 | 3.50 | +0.42 | 59.3% | 81 | 59.3% | -0.58 | 7.83 | 6.15 | 9.50 | — |
| — | 2.68 | 3.70 | 3.19 | +0.39 | 59.4% | 82 | 59.4% | -0.61 | 8.05 | 6.65 | 9.45 | — |
| — | 2.85 | 3.25 | 3.05 | +0.36 | 59.5% | 83 | 59.5% | -0.64 | 8.90 | 7.50 | 10.30 | — |
| — | 2.00 | 4.10 | 3.05 | +0.34 | 59.6% | 84 | 59.6% | -0.67 | 9.88 | 8.20 | 11.55 | — |
| — | 1.27 | 3.60 | 2.44 | +0.31 | 59.7% | 85 | 59.7% | -0.69 | 10.28 | 8.95 | 11.60 | — |
| — | 0.97 | 3.45 | 2.21 | +0.29 | 59.8% | 86 | 59.8% | -0.71 | 11.00 | 9.65 | 12.35 | — |
| — | 1.05 | 1.90 | 1.48 | +0.21 | 60.2% | 90 | 60.2% | -0.80 | 13.95 | 12.30 | 15.60 | — |
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.