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 | |
| — | 12.70 | 16.00 | 14.35 | +0.98 | 61.7% | 62 | 61.7% | -0.02 | — | — | 0.37 | — |
| — | 11.75 | 15.00 | 13.38 | +0.98 | 61.3% | 63 | 61.3% | -0.02 | — | — | 0.40 | — |
| — | 10.85 | 14.20 | 12.53 | +0.97 | 60.9% | 64 | 60.9% | -0.03 | 0.17 | 0.06 | 0.29 | — |
| — | 10.55 | 13.20 | 11.88 | +0.96 | 60.6% | 65 | 60.6% | -0.04 | 0.14 | 0.01 | 0.27 | — |
| — | 8.85 | 12.15 | 10.50 | +0.94 | 60.2% | 66 | 60.2% | -0.06 | 0.27 | 0.15 | 0.38 | — |
| — | 8.60 | 11.20 | 9.90 | +0.92 | 59.8% | 67 | 59.8% | -0.08 | 0.30 | 0.12 | 0.49 | — |
| — | 7.80 | 9.45 | 8.62 | +0.90 | 59.4% | 68 | 59.4% | -0.10 | 0.36 | 0.15 | 0.57 | — |
| — | 6.90 | 9.10 | 8.00 | +0.87 | 59.1% | 69 | 59.1% | -0.13 | 0.47 | 0.24 | 0.70 | — |
| — | 6.10 | 8.20 | 7.15 | +0.84 | 58.7% | 70 | 58.7% | -0.16 | 0.66 | 0.57 | 0.74 | — |
| — | 5.55 | 7.15 | 6.35 | +0.81 | 58.4% | 71 | 58.4% | -0.19 | 0.83 | 0.73 | 0.94 | — |
| — | 5.10 | 6.75 | 5.92 | +0.76 | 58.1% | 72 | 58.1% | -0.24 | 1.08 | 0.99 | 1.18 | — |
| — | 4.05 | 6.00 | 5.03 | +0.72 | 57.8% | 73 | 57.8% | -0.28 | 1.37 | 1.26 | 1.48 | — |
| — | 3.85 | 4.95 | 4.40 | +0.67 | 57.6% | 74 | 57.6% | -0.33 | 1.52 | 1.22 | 1.83 | — |
| — | 3.50 | 4.00 | 3.75 | +0.62 | 57.3% | 75 | 57.3% | -0.38 | 1.90 | 1.55 | 2.24 | — |
| — | 3.10 | 3.35 | 3.23 | +0.56 | 57.1% | 76 | 57.1% | -0.44 | 2.54 | 2.03 | 3.05 | — |
| — | 2.56 | 2.82 | 2.69 | +0.50 | 57.0% | 77 | 57.0% | -0.50 | 3.12 | 2.80 | 3.45 | — |
| — | 2.08 | 2.47 | 2.27 | +0.45 | 56.8% | 78 | 56.8% | -0.55 | 3.88 | 3.10 | 4.65 | — |
| — | 1.75 | 2.24 | 2.00 | +0.40 | 56.7% | 79 | 56.7% | -0.60 | 4.10 | 3.20 | 5.00 | — |
| — | 1.41 | 1.70 | 1.55 | +0.35 | 56.7% | 80 | 56.7% | -0.66 | 5.00 | 4.05 | 5.95 | — |
| — | 0.89 | 1.51 | 1.20 | +0.30 | 56.6% | 81 | — | — | 5.67 | 4.50 | 6.85 | — |
| — | 0.89 | 1.55 | 1.22 | — | — | 82 | — | — | 6.45 | 5.90 | 7.00 | — |
| — | 0.47 | 1.36 | 0.92 | — | — | 83 | — | — | 7.38 | 6.25 | 8.50 | — |
| — | 0.49 | 0.94 | 0.71 | — | — | 84 | 56.7% | -0.82 | 8.22 | 7.10 | 9.35 | — |
| — | 0.45 | 0.64 | 0.55 | +0.15 | 56.7% | 85 | 56.7% | -0.85 | 9.10 | 8.00 | 10.20 | — |
| — | 0.26 | 0.47 | 0.36 | +0.12 | 56.8% | 86 | 56.8% | -0.88 | 10.12 | 9.15 | 11.10 | — |
| — | 0.18 | 0.75 | 0.47 | +0.10 | 56.9% | 87 | 56.9% | -0.90 | 11.22 | 10.40 | 12.05 | — |
| — | 0.15 | 0.41 | 0.28 | +0.08 | 57.1% | 88 | 57.1% | -0.92 | 12.03 | 10.40 | 13.65 | — |
| — | 0.10 | 0.70 | 0.40 | +0.07 | 57.2% | 89 | 57.2% | -0.94 | 13.00 | 11.35 | 14.65 | — |
| — | 0.03 | 0.23 | 0.13 | +0.05 | 57.4% | 90 | 57.4% | -0.95 | 13.60 | 12.35 | 14.85 | — |
| — | 0.04 | 0.75 | 0.40 | +0.04 | 57.6% | 91 | 57.6% | -0.97 | 14.97 | 14.15 | 15.80 | — |
| — | — | 1.35 | — | +0.03 | 57.9% | 92 | 57.9% | -0.97 | 15.82 | 14.10 | 17.55 | — |
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.