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 | |
| — | 13.05 | 16.15 | 14.60 | +1.00 | 105.5% | 62 | 105.5% | -0.00 | — | — | 0.42 | — |
| — | 12.05 | 15.95 | 14.00 | +1.00 | 102.5% | 63 | 102.5% | -0.00 | — | — | 0.75 | — |
| — | 11.00 | 14.95 | 12.97 | +0.99 | 99.0% | 64 | 99.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.60 | 13.15 | 11.88 | +0.99 | 95.1% | 65 | 95.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.60 | 12.15 | 10.88 | +0.99 | 90.9% | 66 | 90.9% | -0.01 | — | — | 0.05 | — |
| — | 8.75 | 11.15 | 9.95 | +0.99 | 86.3% | 67 | 86.3% | -0.01 | — | — | 0.08 | — |
| — | 7.00 | 10.20 | 8.60 | +0.98 | 81.8% | 68 | 81.8% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 6.75 | 9.20 | 7.97 | +0.97 | 77.4% | 69 | 77.4% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 5.85 | 8.00 | 6.92 | +0.96 | 73.4% | 70 | 73.4% | -0.04 | — | — | 0.07 | — |
| — | 4.70 | 7.25 | 5.97 | +0.94 | 70.0% | 71 | 70.0% | -0.06 | — | — | 0.30 | — |
| — | 4.00 | 5.20 | 4.60 | +0.91 | 67.3% | 72 | 67.3% | -0.09 | 0.12 | 0.06 | 0.19 | — |
| — | 2.85 | 5.40 | 4.12 | +0.86 | 65.4% | 73 | 65.4% | -0.14 | 0.14 | 0.01 | 0.28 | — |
| — | 1.42 | 4.60 | 3.01 | +0.80 | 64.1% | 74 | 64.1% | -0.20 | 0.43 | 0.30 | 0.57 | — |
| — | 1.90 | 3.30 | 2.60 | +0.70 | 63.3% | 75 | 63.3% | -0.30 | 0.62 | 0.55 | 0.70 | — |
| — | 1.65 | 2.19 | 1.92 | +0.60 | 63.0% | 76 | 63.0% | -0.40 | 1.00 | 0.40 | 1.60 | — |
| — | 1.24 | 1.44 | 1.34 | +0.49 | 63.0% | 77 | 63.0% | -0.51 | 1.47 | 1.10 | 1.84 | — |
| — | 0.85 | 1.05 | 0.95 | +0.38 | 63.3% | 78 | 63.3% | -0.61 | 2.27 | 1.54 | 3.00 | — |
| — | 0.58 | 0.81 | 0.69 | +0.29 | 63.7% | 79 | 63.7% | -0.72 | 2.75 | 1.51 | 4.00 | — |
| — | 0.40 | 0.48 | 0.44 | +0.21 | 64.2% | 80 | 64.2% | -0.79 | 3.69 | 2.99 | 4.40 | — |
| — | 0.24 | 0.43 | 0.34 | +0.14 | 64.8% | 81 | 64.8% | -0.86 | 4.05 | 3.10 | 5.00 | — |
| — | 0.15 | 0.26 | 0.20 | +0.09 | 65.3% | 82 | 65.3% | -0.91 | 5.75 | 4.90 | 6.60 | — |
| — | 0.05 | 0.17 | 0.11 | +0.06 | 65.9% | 83 | 65.9% | -0.94 | 6.28 | 5.00 | 7.55 | — |
| — | — | 0.51 | — | +0.04 | 66.6% | 84 | 66.6% | -0.96 | 7.22 | 5.95 | 8.50 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 67.3% | 85 | 67.3% | -0.98 | 8.00 | 6.55 | 9.45 | — |
| — | 0.01 | 0.77 | 0.39 | +0.01 | 68.2% | 86 | 68.2% | -0.99 | 9.25 | 7.45 | 11.05 | — |
| — | — | 0.25 | — | +0.01 | 69.4% | 87 | 69.4% | -0.99 | 10.07 | 8.70 | 11.45 | — |
| — | — | 0.61 | — | +0.01 | 70.6% | 88 | 70.6% | -1.00 | 10.95 | 9.45 | 12.45 | — |
| — | — | 0.09 | — | +0.00 | 72.1% | 89 | 72.1% | -1.00 | 12.53 | 11.60 | 13.45 | — |
| — | — | 0.95 | — | +0.00 | 73.7% | 90 | 73.7% | -1.00 | 13.43 | 11.80 | 15.05 | — |
| — | — | 0.95 | — | +0.00 | 75.4% | 91 | 75.4% | -1.00 | 13.85 | 12.25 | 15.45 | — |
| — | — | 0.95 | — | +0.00 | 77.2% | 92 | 77.2% | -1.00 | 15.32 | 13.65 | 17.00 | — |
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.