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 | |
| — | 35.25 | 38.85 | 37.05 | +0.98 | 69.0% | 40 | 69.0% | -0.02 | 0.16 | 0.04 | 0.28 | — |
| — | 33.40 | 37.00 | 35.20 | +0.98 | 67.3% | 42 | 67.3% | -0.02 | — | — | 0.74 | — |
| — | 30.45 | 34.10 | 32.27 | +0.97 | 65.1% | 45 | 65.1% | -0.03 | 0.43 | 0.20 | 0.67 | — |
| — | 28.60 | 32.20 | 30.40 | +0.96 | 63.8% | 47 | 63.8% | -0.04 | 0.41 | 0.01 | 0.80 | — |
| — | 26.05 | 29.55 | 27.80 | +0.94 | 62.2% | 50 | 62.2% | -0.06 | 0.63 | 0.41 | 0.85 | — |
| — | 21.45 | 24.90 | 23.18 | +0.90 | 60.0% | 55 | 60.0% | -0.10 | 1.28 | 1.07 | 1.49 | — |
| — | 17.70 | 20.95 | 19.32 | +0.84 | 58.4% | 60 | 58.4% | -0.16 | 2.07 | 1.49 | 2.65 | — |
| — | 14.45 | 17.25 | 15.85 | +0.77 | 57.3% | 65 | 57.3% | -0.23 | 3.27 | 3.00 | 3.55 | — |
| — | 11.85 | 13.05 | 12.45 | +0.69 | 56.5% | 70 | 56.5% | -0.31 | 4.70 | 3.85 | 5.55 | — |
| — | 7.85 | 11.10 | 9.47 | +0.60 | 56.1% | 75 | 56.1% | -0.40 | 6.83 | 6.00 | 7.65 | — |
| — | 7.30 | 7.65 | 7.47 | +0.51 | 55.8% | 80 | 55.8% | -0.49 | 10.38 | 8.80 | 11.95 | — |
| — | 4.35 | 5.95 | 5.15 | +0.43 | 55.7% | 85 | 55.7% | -0.58 | 13.47 | 12.05 | 14.90 | — |
| — | 4.00 | 4.85 | 4.42 | +0.35 | 55.8% | 90 | 55.8% | -0.66 | 16.88 | 15.60 | 18.15 | — |
| — | 2.96 | 3.45 | 3.21 | +0.28 | 56.0% | 95 | 56.0% | -0.73 | 20.65 | 19.65 | 21.65 | — |
| — | 2.17 | 2.77 | 2.47 | +0.23 | 56.2% | 100 | 56.2% | -0.79 | 25.55 | 24.35 | 26.75 | — |
| — | 1.59 | 2.70 | 2.15 | +0.18 | 56.5% | 105 | 56.5% | -0.84 | 29.02 | 27.70 | 30.35 | — |
| — | 1.07 | 1.62 | 1.34 | +0.14 | 56.9% | 110 | 56.9% | -0.88 | 34.38 | 32.60 | 36.15 | — |
| — | 0.80 | 1.41 | 1.10 | +0.11 | 57.4% | 115 | 57.4% | -0.92 | 38.95 | 37.30 | 40.60 | — |
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.