Spot 76.72
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 15.50 | 13.88 | — | — | 64 | — | — | 1.22 | 0.94 | 1.50 | — |
| — | 11.25 | 13.60 | 12.43 | — | — | 65 | 66.6% | -0.17 | 1.35 | 1.07 | 1.63 | — |
| — | 10.80 | 13.90 | 12.35 | +0.81 | 66.4% | 66 | 66.4% | -0.19 | 1.54 | 0.87 | 2.21 | — |
| — | 10.30 | 12.70 | 11.50 | +0.79 | 66.2% | 67 | 66.2% | -0.21 | 1.90 | 1.15 | 2.64 | — |
| — | 9.60 | 12.10 | 10.85 | +0.77 | 66.0% | 68 | 66.0% | -0.23 | 2.19 | 1.29 | 3.10 | — |
| — | 9.00 | 10.90 | 9.95 | +0.75 | 65.8% | 69 | 65.8% | -0.25 | 2.20 | 1.49 | 2.91 | — |
| — | 8.20 | 10.70 | 9.45 | +0.72 | 65.6% | 70 | 65.6% | -0.28 | 3.02 | 2.29 | 3.75 | — |
| — | 7.20 | 10.25 | 8.72 | +0.70 | 65.4% | 71 | 65.4% | -0.30 | 3.35 | 2.60 | 4.10 | — |
| — | 7.40 | 8.85 | 8.12 | +0.67 | 65.2% | 72 | 65.2% | -0.33 | 3.25 | 2.25 | 4.25 | — |
| — | 6.35 | 9.00 | 7.67 | +0.65 | 65.0% | 73 | 65.0% | -0.35 | 3.52 | 2.55 | 4.50 | — |
| — | 6.60 | 8.25 | 7.42 | +0.62 | 64.7% | 74 | 64.7% | -0.38 | 3.80 | 2.95 | 4.65 | — |
| — | 5.95 | 7.85 | 6.90 | +0.59 | 64.5% | 75 | 64.5% | -0.41 | 4.50 | 3.40 | 5.60 | — |
| — | 5.75 | 6.65 | 6.20 | +0.56 | 64.3% | 76 | 64.3% | -0.44 | 4.97 | 3.90 | 6.05 | — |
| — | 5.00 | 6.10 | 5.55 | +0.54 | 64.1% | 77 | 64.1% | -0.46 | 5.58 | 4.75 | 6.40 | — |
| — | 4.55 | 5.65 | 5.10 | +0.51 | 63.9% | 78 | 63.9% | -0.49 | 6.15 | 5.10 | 7.20 | — |
| — | 3.40 | 6.10 | 4.75 | +0.48 | 63.7% | 79 | 63.7% | -0.52 | 6.75 | 5.55 | 7.95 | — |
| — | 3.90 | 5.70 | 4.80 | +0.45 | 63.5% | 80 | 63.5% | -0.55 | 7.28 | 6.20 | 8.35 | — |
| — | 3.40 | 5.35 | 4.38 | +0.43 | 63.3% | 81 | 63.3% | -0.57 | 8.12 | 7.25 | 9.00 | — |
| — | 3.30 | 4.00 | 3.65 | +0.40 | 63.2% | 82 | 63.2% | -0.60 | 8.75 | 7.50 | 10.00 | — |
| — | 2.99 | 3.55 | 3.27 | +0.38 | 63.0% | 83 | 63.0% | -0.63 | 9.75 | 9.20 | 10.30 | — |
| — | 2.22 | 4.40 | 3.31 | +0.35 | 62.9% | 84 | 62.9% | -0.65 | 10.25 | 9.25 | 11.25 | — |
| — | 2.37 | 3.25 | 2.81 | +0.33 | 62.8% | 85 | 62.8% | -0.68 | 11.15 | 10.05 | 12.25 | — |
| — | 1.52 | 2.89 | 2.21 | +0.30 | 62.7% | 86 | 62.7% | -0.70 | 11.75 | 10.50 | 13.00 | — |
| — | 1.64 | 2.68 | 2.16 | +0.28 | 62.6% | 87 | 62.6% | -0.72 | 12.40 | 11.60 | 13.20 | 0 |
| — | 1.63 | 3.30 | 2.46 | +0.26 | 62.5% | 88 | 62.5% | -0.74 | 13.40 | 12.15 | 14.65 | 0 |
| — | 1.59 | 2.94 | 2.27 | +0.24 | 62.5% | 89 | 62.5% | -0.77 | 14.65 | 13.80 | 15.50 | — |
| — | 1.26 | 2.69 | 1.98 | +0.22 | 62.5% | 90 | 62.5% | -0.78 | 15.10 | 13.95 | 16.25 | — |
| — | 1.01 | 2.00 | 1.50 | +0.20 | 62.5% | 91 | 62.5% | -0.80 | 16.32 | 15.45 | 17.20 | — |
| — | 0.61 | 2.30 | 1.46 | +0.19 | 62.5% | 92 | 62.5% | -0.82 | 17.10 | 15.55 | 18.65 | — |
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.