Spot 76.01
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.30 | 19.10 | 17.20 | +0.91 | 66.7% | 60 | 66.7% | -0.09 | 0.64 | 0.45 | 0.83 | — |
| — | 12.60 | 15.70 | 14.15 | +0.84 | 65.4% | 64 | 65.4% | -0.16 | 1.13 | 0.84 | 1.42 | — |
| — | 11.20 | 14.90 | 13.05 | +0.82 | 65.1% | 65 | 65.1% | -0.18 | 1.44 | 1.01 | 1.87 | — |
| — | 10.40 | 13.45 | 11.93 | +0.80 | 64.8% | 66 | 64.8% | -0.20 | 1.71 | 1.31 | 2.10 | — |
| — | 9.75 | 12.70 | 11.22 | +0.78 | 64.5% | 67 | 64.5% | -0.22 | 1.83 | 1.36 | 2.30 | — |
| — | 9.20 | 12.00 | 10.60 | +0.76 | 64.2% | 68 | 64.2% | -0.24 | 2.50 | 1.91 | 3.10 | — |
| — | 8.50 | 11.30 | 9.90 | +0.73 | 64.0% | 69 | 64.0% | -0.27 | 2.49 | 1.53 | 3.45 | — |
| — | 7.90 | 10.60 | 9.25 | +0.71 | 63.8% | 70 | 63.8% | -0.29 | 2.63 | 2.35 | 2.91 | — |
| — | 7.45 | 9.45 | 8.45 | +0.68 | 63.6% | 71 | 63.6% | -0.32 | 3.38 | 2.61 | 4.15 | — |
| — | 6.60 | 9.35 | 7.97 | +0.66 | 63.4% | 72 | 63.4% | -0.34 | 3.88 | 3.10 | 4.65 | — |
| — | 6.25 | 8.30 | 7.28 | +0.63 | 63.2% | 73 | 63.2% | -0.37 | 4.33 | 3.55 | 5.10 | — |
| — | 5.80 | 7.75 | 6.78 | +0.60 | 63.0% | 74 | 63.0% | -0.40 | 4.78 | 4.00 | 5.55 | — |
| — | 6.00 | 7.05 | 6.53 | +0.57 | 62.9% | 75 | 62.9% | -0.43 | 5.22 | 4.50 | 5.95 | — |
| — | 4.65 | 6.60 | 5.62 | +0.55 | 62.7% | 76 | 62.7% | -0.46 | 5.22 | 4.70 | 5.75 | — |
| — | 5.05 | 5.90 | 5.47 | +0.52 | 62.6% | 77 | 62.6% | -0.48 | 6.25 | 5.45 | 7.05 | — |
| — | 3.85 | 5.45 | 4.65 | +0.49 | 62.5% | 78 | 62.5% | -0.51 | 6.75 | 5.85 | 7.65 | — |
| — | 4.15 | 5.25 | 4.70 | +0.46 | 62.5% | 79 | 62.5% | -0.54 | 7.35 | 6.25 | 8.45 | — |
| — | 3.85 | 4.70 | 4.28 | +0.44 | 62.4% | 80 | 62.4% | -0.57 | 7.62 | 7.20 | 8.05 | — |
| — | 2.93 | 4.45 | 3.69 | +0.41 | 62.4% | 81 | 62.4% | -0.59 | 8.30 | 7.65 | 8.95 | — |
| — | 3.30 | 4.00 | 3.65 | +0.38 | 62.3% | 82 | 62.3% | -0.62 | 8.93 | 8.20 | 9.65 | — |
| — | 2.82 | 3.75 | 3.29 | +0.36 | 62.3% | 83 | 62.3% | -0.65 | 9.72 | 9.05 | 10.40 | — |
| — | 1.76 | 4.25 | 3.00 | +0.33 | 62.4% | 84 | 62.4% | -0.67 | 10.47 | 9.10 | 11.85 | — |
| — | 1.62 | 3.20 | 2.41 | +0.31 | 62.4% | 85 | 62.4% | -0.69 | 11.15 | 9.65 | 12.65 | — |
| — | 2.15 | 2.96 | 2.56 | +0.29 | 62.5% | 86 | 62.5% | -0.72 | 11.78 | 10.40 | 13.15 | — |
| — | 1.75 | 2.87 | 2.31 | +0.27 | 62.5% | 87 | 62.5% | -0.74 | 12.65 | 11.10 | 14.20 | — |
| — | 1.02 | 2.57 | 1.79 | +0.25 | 62.6% | 88 | 62.6% | -0.76 | 13.30 | 12.00 | 14.60 | — |
| — | 0.92 | 2.44 | 1.68 | +0.23 | 62.7% | 89 | 62.7% | -0.78 | 14.18 | 12.85 | 15.50 | — |
| — | 0.81 | 2.68 | 1.75 | +0.21 | 62.8% | 90 | 62.8% | -0.79 | 15.12 | 13.90 | 16.35 | — |
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.