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 | |
| — | 13.10 | 15.35 | 14.22 | +1.00 | 86.6% | 62 | 86.6% | -0.00 | — | — | 0.26 | — |
| — | 11.60 | 15.35 | 13.47 | +0.99 | 86.4% | 63 | 86.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 10.60 | 13.90 | 12.25 | +0.99 | 85.1% | 64 | 85.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.80 | 12.35 | 11.07 | +0.99 | 82.9% | 65 | 82.9% | -0.01 | — | — | 0.05 | — |
| — | 8.60 | 11.45 | 10.03 | +0.98 | 80.0% | 66 | 80.0% | -0.02 | — | — | 0.09 | — |
| — | 7.85 | 10.15 | 9.00 | +0.98 | 76.9% | 67 | 76.9% | -0.02 | — | — | 0.11 | — |
| — | 6.75 | 9.00 | 7.88 | +0.97 | 73.8% | 68 | 73.8% | -0.03 | — | — | 0.17 | — |
| — | 6.40 | 8.05 | 7.22 | +0.95 | 71.1% | 69 | 71.1% | -0.05 | 0.07 | 0.04 | 0.11 | — |
| — | 6.60 | 7.30 | 6.95 | +0.93 | 68.7% | 70 | 68.7% | -0.07 | 0.17 | 0.10 | 0.23 | — |
| — | 4.50 | 7.55 | 6.03 | +0.90 | 66.9% | 71 | 66.9% | -0.10 | 0.30 | 0.10 | 0.51 | — |
| — | 3.75 | 5.55 | 4.65 | +0.86 | 65.4% | 72 | 65.4% | -0.14 | 0.24 | 0.10 | 0.38 | — |
| — | 3.65 | 4.75 | 4.20 | +0.81 | 64.4% | 73 | 64.4% | -0.19 | 0.45 | 0.31 | 0.59 | — |
| — | 2.78 | 3.60 | 3.19 | +0.75 | 63.6% | 74 | 63.6% | -0.25 | 0.79 | 0.50 | 1.07 | — |
| — | 2.09 | 2.89 | 2.49 | +0.66 | 63.1% | 75 | 63.1% | -0.34 | 1.07 | 0.77 | 1.37 | — |
| — | 1.59 | 2.22 | 1.91 | +0.58 | 62.7% | 76 | 62.7% | -0.42 | 1.30 | 0.97 | 1.64 | — |
| — | 1.38 | 2.20 | 1.79 | +0.48 | 62.5% | 77 | 62.5% | -0.52 | 1.75 | 1.43 | 2.08 | — |
| — | 0.61 | 1.20 | 0.91 | +0.40 | 62.3% | 78 | 62.3% | -0.61 | 2.60 | 2.00 | 3.20 | — |
| — | 0.36 | 0.90 | 0.63 | +0.31 | 62.2% | 79 | 62.2% | -0.69 | 3.44 | 2.83 | 4.05 | — |
| — | 0.20 | 0.65 | 0.42 | +0.24 | 62.2% | 80 | 62.2% | -0.76 | 4.22 | 3.50 | 4.95 | — |
| — | 0.17 | 0.47 | 0.32 | +0.17 | 62.2% | 81 | 62.2% | -0.83 | 5.00 | 3.50 | 6.50 | — |
| — | 0.11 | 0.33 | 0.22 | +0.12 | 62.3% | 82 | 62.3% | -0.88 | 5.78 | 5.00 | 6.55 | — |
| — | 0.08 | 0.20 | 0.14 | +0.09 | 62.3% | 83 | 62.3% | -0.91 | 6.90 | 5.35 | 8.45 | — |
| — | 0.04 | 0.36 | 0.20 | +0.06 | 62.3% | 84 | 62.3% | -0.95 | 7.85 | 6.85 | 8.85 | — |
| — | 0.06 | 0.51 | 0.28 | +0.04 | 62.3% | 85 | 62.3% | -0.97 | 8.78 | 8.05 | 9.50 | — |
| — | — | 0.30 | — | — | — | 86 | — | — | 9.62 | 7.80 | 11.45 | — |
| — | — | 0.25 | — | — | — | 87 | — | — | 10.78 | 9.10 | 12.45 | — |
| — | — | 0.75 | — | — | — | 88 | — | — | 11.62 | 9.80 | 13.45 | — |
| — | — | 0.05 | — | +0.00 | 62.5% | 89 | 62.5% | -1.00 | 12.68 | 11.65 | 13.70 | — |
| — | — | 0.02 | — | +0.00 | 62.6% | 90 | 62.6% | -1.00 | 13.38 | 12.05 | 14.70 | — |
| — | — | 0.75 | — | +0.00 | 62.6% | 91 | 62.6% | -1.00 | 14.78 | 13.85 | 15.70 | — |
| — | — | 0.50 | — | +0.00 | 62.7% | 92 | 62.7% | -1.00 | 15.85 | 14.25 | 17.45 | — |
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.