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 | |
| — | 35.90 | 39.30 | 37.60 | +0.96 | 65.8% | 40 | 65.8% | -0.04 | — | — | 1.02 | — |
| — | 31.40 | 34.85 | 33.12 | +0.94 | 62.9% | 45 | 62.9% | -0.06 | 0.80 | 0.57 | 1.03 | — |
| — | 27.10 | 30.50 | 28.80 | +0.91 | 60.7% | 50 | 60.7% | -0.09 | 1.42 | 1.14 | 1.69 | — |
| — | 23.05 | 26.45 | 24.75 | +0.87 | 59.0% | 55 | 59.0% | -0.14 | 2.40 | 2.05 | 2.76 | 79 |
| — | 19.40 | 22.90 | 21.15 | +0.81 | 57.8% | 60 | 57.8% | -0.19 | 3.58 | 2.77 | 4.40 | — |
| — | 16.70 | 19.40 | 18.05 | +0.75 | 56.9% | 65 | 56.9% | -0.25 | 5.22 | 4.20 | 6.25 | — |
| — | 14.50 | 15.95 | 15.22 | +0.69 | 56.4% | 70 | 56.4% | -0.32 | 7.22 | 6.90 | 7.55 | — |
| — | 12.10 | 13.60 | 12.85 | +0.62 | 56.1% | 75 | 56.1% | -0.39 | 9.40 | 7.90 | 10.90 | — |
| — | 9.90 | 10.65 | 10.28 | +0.55 | 55.9% | 80 | 55.9% | -0.46 | 12.35 | 11.85 | 12.85 | 199 |
| — | 8.05 | 9.90 | 8.97 | +0.48 | 55.9% | 85 | 55.9% | -0.53 | 15.10 | 14.20 | 16.00 | — |
| — | 6.55 | 7.35 | 6.95 | +0.42 | 55.9% | 90 | 55.9% | -0.59 | 19.10 | 17.50 | 20.70 | — |
| — | 5.20 | 7.25 | 6.22 | +0.36 | 56.1% | 95 | 56.1% | -0.65 | 22.70 | 21.30 | 24.10 | — |
| — | 4.40 | 6.00 | 5.20 | +0.31 | 56.2% | 100 | 56.2% | -0.71 | 26.80 | 25.35 | 28.25 | — |
| — | 3.55 | 4.20 | 3.88 | +0.27 | 56.5% | 105 | 56.5% | -0.75 | 30.77 | 29.10 | 32.45 | — |
| — | 2.82 | 3.45 | 3.13 | +0.23 | 56.7% | 110 | 56.7% | -0.80 | 35.67 | 34.50 | 36.85 | — |
| — | 2.00 | 3.00 | 2.50 | +0.20 | 57.0% | 115 | 57.0% | -0.83 | 39.80 | 37.95 | 41.65 | — |
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.