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 | 17.10 | 15.07 | +0.99 | 58.2% | 62 | 58.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 12.10 | 15.30 | 13.70 | +0.99 | 57.5% | 63 | 57.5% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 11.05 | 15.00 | 13.03 | +0.98 | 57.0% | 64 | 57.0% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 10.40 | 13.10 | 11.75 | +0.97 | 56.5% | 65 | 56.5% | -0.03 | 0.12 | 0.05 | 0.19 | — |
| — | 9.85 | 12.40 | 11.12 | +0.96 | 56.2% | 66 | 56.2% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 8.85 | 11.45 | 10.15 | +0.95 | 55.8% | 67 | 55.8% | -0.05 | 0.15 | 0.08 | 0.23 | — |
| — | 7.90 | 10.50 | 9.20 | +0.93 | 55.6% | 68 | 55.6% | -0.07 | 0.24 | 0.17 | 0.32 | — |
| — | 7.10 | 9.60 | 8.35 | +0.90 | 55.3% | 69 | 55.3% | -0.10 | 0.31 | 0.06 | 0.56 | — |
| — | 7.10 | 7.75 | 7.42 | +0.87 | 55.2% | 70 | 55.2% | -0.13 | 0.45 | 0.31 | 0.59 | — |
| — | 5.30 | 7.90 | 6.60 | +0.83 | 55.1% | 71 | 55.1% | -0.17 | 0.69 | 0.56 | 0.82 | — |
| — | 4.50 | 7.15 | 5.83 | +0.79 | 55.0% | 72 | 55.0% | -0.21 | 0.91 | 0.62 | 1.20 | — |
| — | 4.30 | 5.40 | 4.85 | +0.75 | 55.1% | 73 | 55.1% | -0.26 | 1.20 | 0.81 | 1.59 | — |
| — | 3.20 | 4.95 | 4.08 | +0.69 | 55.1% | 74 | 55.1% | -0.31 | 1.47 | 0.96 | 1.97 | — |
| — | 2.80 | 5.15 | 3.98 | +0.63 | 55.2% | 75 | 55.2% | -0.37 | — | — | — | — |
| — | 2.68 | 3.85 | 3.27 | +0.58 | 55.3% | 76 | 55.3% | -0.43 | 2.06 | 1.57 | 2.56 | — |
| — | 1.59 | 3.00 | 2.29 | +0.52 | 55.5% | 77 | 55.5% | -0.49 | 2.42 | 1.43 | 3.40 | — |
| — | 2.11 | 2.37 | 2.24 | +0.46 | 55.7% | 78 | 55.7% | -0.54 | 3.25 | 2.01 | 4.50 | — |
| — | 1.64 | 2.25 | 1.95 | +0.40 | 56.0% | 79 | 56.0% | -0.60 | 3.67 | 2.64 | 4.70 | — |
| — | 1.34 | 1.75 | 1.54 | +0.35 | 56.2% | 80 | 56.2% | -0.65 | 4.58 | 3.30 | 5.85 | — |
| — | 1.14 | 1.56 | 1.35 | +0.30 | 56.5% | 81 | 56.5% | -0.71 | 5.25 | 4.00 | 6.50 | — |
| — | 0.93 | 1.15 | 1.04 | +0.25 | 56.9% | 82 | 56.9% | -0.75 | 6.08 | 4.80 | 7.35 | — |
| — | 0.62 | 0.97 | 0.80 | +0.21 | 57.2% | 83 | 57.2% | -0.79 | 6.90 | 5.60 | 8.20 | — |
| — | 0.36 | 0.85 | 0.60 | +0.18 | 57.6% | 84 | 57.6% | -0.83 | 7.70 | 6.45 | 8.95 | — |
| — | 0.30 | 0.78 | 0.54 | — | — | 85 | — | — | 8.62 | 7.35 | 9.90 | — |
| — | 0.40 | 0.54 | 0.47 | — | — | 86 | — | — | 9.45 | 8.20 | 10.70 | — |
| — | 0.01 | 0.75 | 0.38 | +0.10 | 58.8% | 87 | — | — | 10.40 | 9.15 | 11.65 | — |
| — | 0.03 | 0.75 | 0.39 | — | — | 88 | — | — | 11.35 | 10.05 | 12.65 | — |
| — | 0.01 | 0.75 | 0.38 | — | — | 89 | — | — | 12.43 | 10.85 | 14.00 | — |
| — | 0.09 | 0.22 | 0.15 | — | — | 90 | — | — | 13.65 | 12.75 | 14.55 | — |
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.