Spot 76.52
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.15 | 14.00 | 12.57 | +0.97 | 37.8% | 65 | 37.8% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | 8.75 | 11.40 | 10.07 | +0.94 | 35.6% | 67 | 35.6% | -0.06 | 0.31 | 0.10 | 0.52 | — |
| — | 8.25 | 10.50 | 9.38 | +0.93 | 34.4% | 68 | 34.4% | -0.07 | 0.50 | 0.03 | 0.97 | — |
| — | 7.30 | 9.50 | 8.40 | +0.91 | 33.3% | 69 | 33.3% | -0.09 | 0.49 | 0.32 | 0.67 | — |
| — | 6.75 | 8.65 | 7.70 | +0.89 | 32.2% | 70 | 32.2% | -0.11 | 0.46 | 0.37 | 0.54 | — |
| — | 5.40 | 7.80 | 6.60 | +0.86 | 31.3% | 71 | 31.3% | -0.14 | 0.69 | 0.34 | 1.03 | — |
| — | 4.65 | 6.95 | 5.80 | +0.83 | 30.5% | 72 | 30.5% | -0.17 | 0.81 | 0.75 | 0.87 | — |
| — | 3.75 | 6.10 | 4.92 | +0.79 | 29.8% | 73 | 29.8% | -0.21 | 1.20 | 0.92 | 1.47 | — |
| — | 3.70 | 5.60 | 4.65 | +0.75 | 29.3% | 74 | 29.3% | -0.25 | 1.36 | 0.95 | 1.78 | — |
| — | 3.15 | 4.75 | 3.95 | +0.70 | 29.0% | 75 | 29.0% | -0.30 | 1.34 | 0.89 | 1.80 | — |
| — | 2.00 | 4.30 | 3.15 | +0.65 | 28.8% | 76 | 28.8% | -0.36 | 1.97 | 1.63 | 2.31 | — |
| — | 1.16 | 3.60 | 2.38 | +0.59 | 28.8% | 77 | 28.8% | -0.42 | 2.67 | 2.35 | 3.00 | — |
| — | 1.79 | 3.40 | 2.60 | +0.53 | 28.9% | 78 | 28.9% | -0.48 | 3.17 | 3.00 | 3.35 | — |
| — | 1.43 | 2.47 | 1.95 | +0.46 | 29.1% | 79 | 29.1% | -0.54 | 3.90 | 3.55 | 4.25 | — |
| — | 1.21 | 1.43 | 1.32 | +0.41 | 29.5% | 80 | 29.5% | -0.60 | 4.50 | 3.20 | 5.80 | — |
| — | 0.96 | 1.20 | 1.08 | +0.35 | 30.0% | 81 | 30.0% | -0.66 | 5.22 | 3.95 | 6.50 | — |
| — | 0.72 | 1.13 | 0.93 | +0.30 | 30.6% | 82 | 30.6% | -0.71 | 6.05 | 4.80 | 7.30 | — |
| — | 0.53 | 0.83 | 0.68 | +0.25 | 31.3% | 83 | 31.3% | -0.76 | 6.85 | 5.55 | 8.15 | — |
| — | 0.43 | 0.62 | 0.53 | +0.22 | 32.1% | 84 | 32.1% | -0.80 | 7.75 | 6.45 | 9.05 | — |
| — | 0.39 | 0.70 | 0.55 | +0.18 | 33.0% | 85 | 33.0% | -0.83 | 8.70 | 7.45 | 9.95 | — |
| — | 0.19 | 0.63 | 0.41 | +0.16 | 33.9% | 86 | 33.9% | -0.86 | 9.57 | 8.25 | 10.90 | — |
| — | 0.01 | 0.89 | 0.45 | +0.13 | 34.8% | 87 | 34.8% | -0.89 | 10.53 | 9.20 | 11.85 | — |
| — | 0.01 | 0.65 | 0.33 | +0.11 | 35.8% | 88 | 35.8% | -0.90 | 11.85 | 10.30 | 13.40 | — |
| — | 0.01 | 0.77 | 0.39 | +0.10 | 36.8% | 89 | 36.8% | -0.92 | 12.82 | 11.25 | 14.40 | — |
| — | 0.05 | 0.42 | 0.23 | +0.09 | 37.8% | 90 | 37.8% | -0.93 | 13.72 | 11.95 | 15.50 | — |
| — | — | 0.82 | — | +0.08 | 38.7% | 91 | 38.7% | -0.94 | 14.47 | 12.45 | 16.50 | — |
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.