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 | |
| — | 15.05 | 18.20 | 16.62 | +1.00 | 72.8% | 60 | 72.8% | -0.00 | — | — | 0.03 | — |
| — | 14.20 | 17.20 | 15.70 | +1.00 | 72.7% | 61 | 72.7% | -0.00 | — | — | 0.02 | — |
| — | 13.05 | 16.20 | 14.62 | +1.00 | 72.7% | 62 | 72.7% | -0.00 | — | — | 0.02 | — |
| — | 12.10 | 15.20 | 13.65 | +0.99 | 71.9% | 63 | 71.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.75 | 14.25 | 13.00 | +0.99 | 69.6% | 64 | 69.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.65 | 13.20 | 11.93 | +0.99 | 66.7% | 65 | 66.7% | -0.01 | — | — | 0.02 | — |
| — | 9.20 | 12.20 | 10.70 | +0.98 | 65.1% | 66 | 65.1% | -0.02 | — | — | 0.10 | — |
| — | 7.65 | 11.25 | 9.45 | +0.97 | 63.7% | 67 | 63.7% | -0.03 | — | — | 0.05 | — |
| — | 7.10 | 10.30 | 8.70 | +0.96 | 62.5% | 68 | 62.5% | -0.04 | 0.11 | 0.02 | 0.20 | — |
| — | 6.00 | 8.55 | 7.28 | +0.94 | 61.3% | 69 | 61.3% | -0.06 | 0.14 | 0.07 | 0.22 | — |
| — | 4.75 | 8.25 | 6.50 | +0.91 | 60.2% | 70 | 60.2% | -0.09 | 0.21 | 0.11 | 0.31 | — |
| — | 3.80 | 7.55 | 5.67 | +0.87 | 59.2% | 71 | 59.2% | -0.13 | 0.25 | 0.14 | 0.36 | — |
| — | 2.95 | 6.55 | 4.75 | +0.82 | 58.5% | 72 | 58.5% | -0.18 | 0.42 | 0.39 | 0.46 | — |
| — | 3.50 | 4.45 | 3.98 | +0.76 | 58.1% | 73 | 58.1% | -0.24 | 0.67 | 0.56 | 0.78 | — |
| — | 2.25 | 3.70 | 2.98 | +0.69 | 58.0% | 74 | 58.0% | -0.31 | 0.82 | 0.61 | 1.04 | — |
| — | 2.30 | 2.71 | 2.50 | +0.61 | 58.2% | 75 | 58.2% | -0.40 | 1.30 | 1.25 | 1.35 | — |
| — | 1.80 | 2.06 | 1.93 | +0.52 | 58.5% | 76 | 58.5% | -0.48 | 1.77 | 1.61 | 1.93 | — |
| — | 1.34 | 1.75 | 1.54 | +0.44 | 59.1% | 77 | 59.1% | -0.56 | 2.33 | 2.13 | 2.54 | — |
| — | 0.89 | 1.73 | 1.31 | +0.36 | 59.8% | 78 | 59.8% | -0.64 | 2.77 | 2.20 | 3.35 | — |
| — | 0.73 | 1.00 | 0.86 | +0.29 | 60.5% | 79 | 60.5% | -0.72 | 3.61 | 2.27 | 4.95 | — |
| — | 0.51 | 0.78 | 0.65 | +0.23 | 61.3% | 80 | 61.3% | -0.78 | 4.80 | 3.90 | 5.70 | — |
| — | 0.35 | 0.59 | 0.47 | +0.17 | 62.1% | 81 | 62.1% | -0.83 | 5.33 | 3.75 | 6.90 | — |
| — | 0.18 | 0.40 | 0.29 | +0.13 | 62.8% | 82 | 62.8% | -0.87 | 6.03 | 4.20 | 7.85 | — |
| — | 0.10 | 0.36 | 0.23 | +0.10 | 63.4% | 83 | 63.4% | -0.90 | 6.83 | 6.20 | 7.45 | — |
| — | 0.06 | 0.27 | 0.17 | +0.07 | 63.8% | 84 | 63.8% | -0.93 | 7.90 | 6.75 | 9.05 | — |
| — | 0.11 | 0.15 | 0.13 | +0.05 | 64.1% | 85 | 64.1% | -0.95 | 9.47 | 8.55 | 10.40 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 64.2% | 86 | 64.2% | -0.97 | 9.57 | 7.90 | 11.25 | — |
| — | — | 0.19 | — | +0.02 | 64.2% | 87 | 64.2% | -0.98 | 10.57 | 8.90 | 12.25 | — |
| — | — | 0.13 | — | +0.02 | 64.2% | 88 | 64.2% | -0.99 | 11.53 | 9.90 | 13.15 | — |
| — | — | 0.10 | — | +0.01 | 64.1% | 89 | 64.1% | -1.00 | 12.47 | 10.85 | 14.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 64.0% | 90 | 64.0% | -1.00 | 13.75 | 11.85 | 15.65 | — |
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.