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 | |
| — | 15.15 | 18.30 | 16.73 | +0.99 | 59.7% | 60 | 59.7% | -0.01 | — | — | 0.48 | — |
| — | 13.75 | 17.35 | 15.55 | +0.99 | 59.0% | 61 | 59.0% | -0.01 | — | — | 0.30 | — |
| — | 12.90 | 16.35 | 14.62 | +0.98 | 58.4% | 62 | 58.4% | -0.02 | — | — | 0.34 | — |
| — | 11.70 | 14.65 | 13.18 | +0.97 | 57.8% | 63 | 57.8% | -0.03 | — | — | 0.36 | — |
| — | 11.50 | 14.40 | 12.95 | +0.96 | 57.3% | 64 | 57.3% | -0.04 | 0.14 | 0.02 | 0.26 | — |
| — | 11.15 | 13.45 | 12.30 | +0.95 | 56.8% | 65 | 56.8% | -0.05 | 0.20 | 0.12 | 0.27 | — |
| — | 9.15 | 12.50 | 10.82 | +0.93 | 56.4% | 66 | 56.4% | -0.07 | 0.29 | 0.15 | 0.43 | — |
| — | 8.50 | 11.60 | 10.05 | +0.91 | 56.1% | 67 | 56.1% | -0.09 | 0.32 | 0.19 | 0.44 | — |
| — | 7.50 | 10.70 | 9.10 | +0.89 | 55.8% | 68 | 55.8% | -0.11 | 0.41 | 0.29 | 0.54 | — |
| — | 6.15 | 9.85 | 8.00 | +0.86 | 55.5% | 69 | 55.5% | -0.14 | 0.61 | 0.43 | 0.80 | — |
| — | 5.60 | 9.00 | 7.30 | +0.82 | 55.3% | 70 | 55.3% | -0.18 | 0.67 | 0.59 | 0.75 | — |
| — | 4.80 | 7.45 | 6.12 | +0.78 | 55.2% | 71 | 55.2% | -0.22 | 0.97 | 0.75 | 1.19 | — |
| — | 4.35 | 6.70 | 5.53 | +0.74 | 55.1% | 72 | 55.1% | -0.26 | 1.23 | 1.00 | 1.45 | — |
| — | 4.20 | 6.45 | 5.33 | +0.69 | 55.0% | 73 | 55.0% | -0.31 | 1.46 | 1.30 | 1.61 | — |
| — | 3.95 | 4.85 | 4.40 | +0.63 | 54.9% | 74 | 54.9% | -0.37 | 1.91 | 1.69 | 2.13 | — |
| — | 2.93 | 4.20 | 3.56 | +0.58 | 54.9% | 75 | 54.9% | -0.42 | 2.23 | 2.11 | 2.36 | — |
| — | 2.95 | 3.20 | 3.08 | +0.52 | 55.2% | 76 | 55.2% | -0.48 | 2.77 | 2.48 | 3.05 | — |
| — | 2.38 | 3.05 | 2.71 | +0.47 | 55.3% | 77 | 55.3% | -0.53 | 3.16 | 2.72 | 3.60 | — |
| — | 1.98 | 2.80 | 2.39 | +0.42 | 55.4% | 78 | 55.4% | -0.58 | 4.00 | 3.45 | 4.55 | — |
| — | 1.56 | 2.08 | 1.82 | +0.37 | 55.6% | 79 | 55.6% | -0.63 | 4.38 | 3.60 | 5.15 | — |
| — | 1.46 | 1.68 | 1.57 | +0.32 | 55.7% | 80 | 55.7% | -0.68 | 5.22 | 4.70 | 5.75 | — |
| — | 0.73 | 1.39 | 1.06 | +0.28 | 55.9% | 81 | 55.9% | -0.73 | 5.85 | 4.75 | 6.95 | — |
| — | 0.74 | 1.14 | 0.94 | +0.24 | 56.1% | 82 | 56.1% | -0.77 | 6.85 | 5.90 | 7.80 | — |
| — | 0.56 | 0.94 | 0.75 | +0.20 | 56.3% | 83 | 56.3% | -0.80 | 7.53 | 7.00 | 8.05 | — |
| — | 0.31 | 0.97 | 0.64 | +0.17 | 56.5% | 84 | 56.5% | -0.84 | 7.85 | 6.65 | 9.05 | — |
| — | 0.26 | 0.88 | 0.57 | +0.14 | 56.7% | 85 | 56.7% | -0.86 | 9.10 | 7.25 | 10.95 | — |
| — | 0.36 | 0.56 | 0.46 | +0.12 | 57.0% | 86 | 57.0% | -0.89 | 9.88 | 8.20 | 11.55 | — |
| — | 0.17 | 0.60 | 0.39 | +0.10 | 57.2% | 87 | 57.2% | -0.91 | 11.18 | 9.90 | 12.45 | — |
| — | 0.13 | 0.42 | 0.28 | +0.08 | 57.5% | 88 | 57.5% | -0.93 | 11.62 | 10.05 | 13.20 | — |
| — | 0.09 | 0.36 | 0.23 | +0.06 | 57.7% | 89 | 57.7% | -0.94 | 12.68 | 11.00 | 14.35 | — |
| — | 0.09 | 0.23 | 0.16 | +0.05 | 58.0% | 90 | 58.0% | -0.95 | 13.62 | 11.95 | 15.30 | — |
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.