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 | |
| — | 10.85 | 12.90 | 11.88 | +1.00 | 49.4% | 65 | 49.4% | +0.00 | — | — | 0.95 | — |
| — | 9.15 | 10.90 | 10.03 | +1.00 | 49.1% | 67 | 49.1% | -0.00 | — | — | 1.20 | — |
| — | 7.80 | 9.90 | 8.85 | +1.00 | 47.4% | 68 | 47.4% | -0.00 | — | — | 0.95 | — |
| — | 6.85 | 8.90 | 7.88 | +1.00 | 45.3% | 69 | 45.3% | -0.00 | — | — | 1.45 | — |
| — | 5.20 | 7.90 | 6.55 | +1.00 | 43.2% | 70 | 43.2% | -0.00 | — | — | 0.04 | — |
| — | 4.85 | 7.60 | 6.22 | +1.00 | 41.3% | 71 | 41.3% | -0.00 | — | — | 0.13 | — |
| — | 3.30 | 5.80 | 4.55 | +1.00 | 39.6% | 72 | 39.6% | -0.00 | — | — | 0.07 | — |
| — | 3.00 | 4.55 | 3.77 | +0.99 | 38.1% | 73 | 38.1% | -0.01 | — | — | 0.23 | — |
| — | 1.75 | 3.85 | 2.80 | +0.97 | 36.0% | 74 | 36.0% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 1.05 | 1.95 | 1.50 | +0.93 | 32.9% | 75 | 32.9% | -0.07 | 0.06 | 0.01 | 0.11 | — |
| — | 0.69 | 1.00 | 0.84 | +0.84 | 31.1% | 76 | 31.1% | -0.15 | 0.24 | 0.18 | 0.30 | — |
| — | 0.24 | 0.38 | 0.31 | +0.69 | 32.6% | 77 | 32.6% | -0.30 | 0.75 | 0.60 | 0.90 | — |
| — | 0.08 | 0.14 | 0.11 | +0.50 | 36.3% | 78 | 36.3% | -0.50 | 1.55 | 1.22 | 1.89 | — |
| — | 0.03 | 0.05 | 0.04 | +0.29 | 39.6% | 79 | 39.6% | -0.72 | 2.47 | 2.09 | 2.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.14 | 42.1% | 80 | 42.1% | -0.87 | 3.48 | 3.35 | 3.60 | — |
| — | — | 0.01 | — | +0.06 | 44.3% | 81 | 44.3% | -0.95 | 4.30 | 3.75 | 4.85 | — |
| — | — | 0.01 | — | +0.02 | 46.6% | 82 | 46.6% | -0.98 | 5.20 | 4.65 | 5.75 | — |
| — | — | 0.02 | — | +0.01 | 49.0% | 83 | 49.0% | -1.00 | 6.40 | 5.15 | 7.65 | — |
| — | — | 0.54 | — | +0.00 | 51.2% | 84 | 51.2% | -1.00 | 7.50 | 6.30 | 8.70 | — |
| — | — | 0.05 | — | +0.00 | 53.2% | 85 | 53.2% | -1.00 | 8.43 | 7.15 | 9.70 | — |
| — | — | 0.15 | — | +0.00 | 55.2% | 86 | 55.2% | -1.00 | 9.43 | 8.15 | 10.70 | — |
| — | — | 0.01 | — | +0.00 | 57.1% | 87 | 57.1% | -1.00 | 10.47 | 9.25 | 11.70 | — |
| — | — | 0.03 | — | +0.00 | 58.8% | 88 | 58.8% | -1.00 | 11.43 | 10.15 | 12.70 | — |
| — | — | 1.35 | — | +0.00 | 60.3% | 89 | 60.3% | -1.00 | 12.53 | 11.30 | 13.75 | — |
| — | — | 0.01 | — | +0.00 | 61.4% | 90 | 61.4% | -1.00 | 13.85 | 13.00 | 14.70 | — |
| — | — | 0.01 | — | +0.00 | 62.2% | 91 | 62.2% | -1.00 | 14.10 | 12.45 | 15.75 | — |
| — | — | 1.20 | — | +0.00 | 62.4% | 92 | 62.4% | -1.00 | 15.85 | 14.30 | 17.40 | — |
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.