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 | |
| — | 37.55 | 40.80 | 39.17 | +0.98 | 70.6% | 38 | 70.6% | -0.02 | — | — | 0.39 | — |
| — | 35.20 | 38.85 | 37.02 | +0.98 | 68.3% | 40 | 68.3% | -0.02 | — | — | 0.52 | — |
| — | 33.00 | 36.95 | 34.98 | +0.98 | 66.3% | 42 | 66.3% | -0.03 | — | — | 0.77 | — |
| — | 30.30 | 34.10 | 32.20 | +0.97 | 63.7% | 45 | 63.7% | -0.03 | 0.54 | 0.20 | 0.88 | — |
| — | 28.35 | 32.25 | 30.30 | +0.96 | 62.2% | 47 | 62.2% | -0.04 | — | — | 0.49 | — |
| — | 25.55 | 29.55 | 27.55 | +0.94 | 60.3% | 50 | 60.3% | -0.06 | 0.77 | 0.54 | 0.99 | — |
| — | 21.00 | 25.15 | 23.07 | +0.90 | 57.9% | 55 | 57.9% | -0.10 | 1.27 | 0.99 | 1.55 | — |
| — | 17.50 | 21.00 | 19.25 | — | — | 60 | 56.4% | -0.16 | 2.08 | 1.68 | 2.47 | — |
| — | 14.85 | 15.60 | 15.22 | — | — | 65 | — | — | 3.69 | 2.82 | 4.55 | — |
| — | 11.50 | 13.35 | 12.43 | — | — | 70 | 54.9% | -0.32 | 5.00 | 4.50 | 5.50 | — |
| — | 8.45 | 10.00 | 9.22 | — | — | 75 | — | — | 7.03 | 6.55 | 7.50 | — |
| — | 6.75 | 7.25 | 7.00 | — | — | 80 | — | — | 9.95 | 9.55 | 10.35 | — |
| — | 5.05 | 5.50 | 5.28 | — | — | 85 | — | — | 13.40 | 12.15 | 14.65 | — |
| — | 3.80 | 4.20 | 4.00 | +0.34 | 55.1% | 90 | — | — | 17.32 | 16.50 | 18.15 | — |
| — | 2.45 | 3.20 | 2.83 | — | — | 95 | — | — | 20.85 | 19.45 | 22.25 | — |
| — | 2.05 | 2.40 | 2.23 | — | — | 100 | — | — | 25.43 | 23.60 | 27.25 | — |
| — | 1.54 | 1.85 | 1.70 | +0.17 | 56.5% | 105 | 56.5% | -0.85 | 29.75 | 27.75 | 31.75 | — |
| — | 0.70 | 1.42 | 1.06 | — | — | 110 | — | — | 34.42 | 32.45 | 36.40 | — |
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.