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 | |
| — | 36.35 | 39.05 | 37.70 | +0.97 | 65.9% | 40 | 65.9% | -0.03 | 0.40 | 0.18 | 0.61 | — |
| — | 31.55 | 35.60 | 33.58 | +0.95 | 63.3% | 45 | 63.3% | -0.06 | 0.71 | 0.47 | 0.96 | — |
| — | 27.30 | 30.65 | 28.98 | +0.91 | 61.5% | 50 | 61.5% | -0.09 | 1.34 | 1.17 | 1.52 | — |
| — | 23.15 | 27.15 | 25.15 | +0.87 | 60.3% | 55 | 60.3% | -0.13 | 2.16 | 1.39 | 2.93 | — |
| — | 19.45 | 23.40 | 21.43 | +0.82 | 59.6% | 60 | 59.6% | -0.19 | 3.80 | 3.35 | 4.25 | — |
| — | 16.45 | 20.00 | 18.23 | +0.75 | 59.1% | 65 | 59.1% | -0.25 | 5.33 | 4.85 | 5.80 | — |
| — | 13.55 | 16.50 | 15.03 | +0.69 | 58.9% | 70 | 58.9% | -0.32 | 7.47 | 6.85 | 8.10 | — |
| — | 11.15 | 13.60 | 12.38 | +0.62 | 58.8% | 75 | 58.8% | -0.39 | 9.53 | 8.80 | 10.25 | — |
| — | 9.85 | 11.65 | 10.75 | +0.55 | 58.8% | 80 | 58.8% | -0.46 | 12.28 | 11.15 | 13.40 | — |
| — | 7.65 | 9.40 | 8.53 | +0.48 | 58.8% | 85 | 58.8% | -0.53 | 15.12 | 13.70 | 16.55 | — |
| — | 5.95 | 7.50 | 6.72 | +0.42 | 58.9% | 90 | 58.9% | -0.59 | 18.38 | 16.85 | 19.90 | — |
| — | 4.50 | 6.25 | 5.38 | +0.37 | 59.1% | 95 | 59.1% | -0.65 | 22.62 | 21.60 | 23.65 | — |
| — | 3.45 | 5.90 | 4.67 | +0.32 | 59.2% | 100 | 59.2% | -0.70 | 26.40 | 25.05 | 27.75 | — |
| — | 3.10 | 5.15 | 4.12 | +0.27 | 59.4% | 105 | 59.4% | -0.75 | 30.90 | 29.75 | 32.05 | — |
| — | 2.22 | 3.80 | 3.01 | +0.23 | 59.5% | 110 | 59.5% | -0.79 | 35.15 | 33.45 | 36.85 | — |
| — | 1.69 | 3.10 | 2.40 | +0.20 | 59.7% | 115 | 59.7% | -0.83 | 39.40 | 37.45 | 41.35 | — |
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.