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 | 13.00 | 11.93 | +0.98 | 59.5% | 65 | 59.5% | -0.02 | — | — | 0.27 | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | 8.90 | 11.00 | 9.95 | +0.98 | 47.7% | 67 | 47.7% | -0.02 | — | — | 0.34 | — |
| — | 7.90 | 9.95 | 8.93 | +0.98 | 43.0% | 68 | 43.0% | -0.02 | — | — | 0.26 | — |
| — | 6.25 | 9.75 | 8.00 | +0.98 | 39.1% | 69 | 39.1% | -0.02 | — | — | 0.35 | — |
| — | 6.20 | 8.05 | 7.12 | +0.97 | 36.0% | 70 | 36.0% | -0.03 | 0.07 | 0.02 | 0.11 | — |
| — | 4.90 | 7.00 | 5.95 | +0.96 | 33.5% | 71 | 33.5% | -0.04 | 0.22 | 0.05 | 0.39 | — |
| — | 3.90 | 6.05 | 4.97 | +0.94 | 31.6% | 72 | 31.6% | -0.06 | 0.17 | 0.13 | 0.20 | — |
| — | 2.99 | 4.20 | 3.60 | +0.91 | 30.2% | 73 | 30.2% | -0.09 | 0.33 | 0.12 | 0.53 | — |
| — | 2.87 | 3.20 | 3.04 | +0.87 | 29.3% | 74 | 29.3% | -0.13 | 0.40 | 0.31 | 0.49 | — |
| — | 2.11 | 2.43 | 2.27 | +0.80 | 28.9% | 75 | 28.9% | -0.20 | 0.62 | 0.54 | 0.71 | — |
| — | 1.56 | 1.81 | 1.69 | +0.72 | 28.7% | 76 | 28.7% | -0.28 | 1.06 | 0.96 | 1.16 | — |
| — | 1.00 | 1.23 | 1.11 | +0.62 | 28.7% | 77 | 28.7% | -0.38 | 1.50 | 1.37 | 1.63 | — |
| — | 0.59 | 0.88 | 0.73 | +0.50 | 29.0% | 78 | 29.0% | -0.50 | 2.13 | 1.75 | 2.51 | — |
| — | 0.41 | 0.55 | 0.48 | +0.40 | 29.4% | 79 | 29.4% | -0.61 | 2.92 | 2.60 | 3.25 | — |
| — | 0.26 | 0.41 | 0.34 | +0.30 | 30.0% | 80 | 30.0% | -0.70 | 3.95 | 3.40 | 4.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.22 | 30.7% | 81 | 30.7% | -0.79 | 4.53 | 3.25 | 5.80 | — |
| — | 0.11 | 0.13 | 0.12 | +0.15 | 31.4% | 82 | 31.4% | -0.85 | 5.50 | 4.25 | 6.75 | — |
| — | 0.06 | 0.31 | 0.18 | +0.11 | 32.2% | 83 | 32.2% | -0.90 | 6.22 | 4.70 | 7.75 | — |
| — | — | 0.11 | — | +0.07 | 33.0% | 84 | 33.0% | -0.94 | 6.90 | 5.45 | 8.35 | — |
| — | — | 0.30 | — | +0.05 | 33.8% | 85 | 33.8% | -0.96 | 8.43 | 7.15 | 9.70 | — |
| — | — | 0.05 | — | +0.03 | 34.6% | 86 | 34.6% | -0.98 | 9.10 | 7.45 | 10.75 | — |
| — | — | 0.36 | — | +0.02 | 35.3% | 87 | 35.3% | -0.99 | 10.10 | 8.45 | 11.75 | — |
| — | — | 0.95 | — | +0.01 | 36.0% | 88 | 36.0% | -1.00 | 11.47 | 10.20 | 12.75 | — |
| — | — | 1.16 | — | +0.01 | 36.7% | 89 | 36.7% | -1.00 | 12.50 | 11.25 | 13.75 | — |
| — | — | 0.05 | — | +0.01 | 37.2% | 90 | 37.2% | -1.00 | 13.10 | 11.45 | 14.75 | — |
| — | — | 0.95 | — | +0.00 | 37.7% | 91 | 37.7% | -1.00 | 14.43 | 13.10 | 15.75 | — |
| — | — | 0.75 | — | +0.00 | 38.2% | 92 | 38.2% | -1.00 | 15.43 | 13.50 | 17.35 | — |
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.