Spot 77.86
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.05 | 16.50 | 15.28 | +1.00 | 52.3% | 62.5 | 52.3% | -0.00 | — | — | 0.01 | — |
| — | 10.95 | 14.75 | 12.85 | +1.00 | 50.6% | 65 | 50.6% | -0.00 | — | — | 0.01 | — |
| — | 9.10 | 12.25 | 10.68 | +1.00 | 51.1% | 67.5 | 51.1% | -0.00 | — | — | 0.01 | — |
| — | 8.70 | 11.05 | 9.88 | +1.00 | 51.5% | 68 | 51.5% | -0.00 | — | — | 1.77 | — |
| — | 7.65 | 10.05 | 8.85 | +1.00 | 52.4% | 69 | 52.4% | -0.00 | — | — | 2.13 | — |
| — | 6.65 | 8.80 | 7.72 | +1.00 | 53.4% | 70 | 53.4% | -0.01 | — | — | 0.01 | — |
| — | 5.60 | 8.10 | 6.85 | +0.99 | 54.0% | 71 | 54.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.70 | 7.10 | 5.90 | +0.98 | 54.0% | 72 | 54.0% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 4.40 | 7.30 | 5.85 | +0.97 | 54.0% | 72.5 | 54.0% | -0.03 | — | — | 0.07 | — |
| — | 3.80 | 6.20 | 5.00 | +0.95 | 53.8% | 73 | 53.8% | -0.05 | — | — | 0.23 | — |
| — | 2.88 | 5.45 | 4.17 | +0.92 | 53.3% | 74 | 53.3% | -0.09 | 0.14 | 0.05 | 0.24 | — |
| — | 2.84 | 3.60 | 3.22 | +0.87 | 52.6% | 75 | 52.6% | -0.14 | 0.21 | 0.17 | 0.25 | — |
| — | 1.88 | 2.73 | 2.31 | +0.80 | 51.7% | 76 | 51.7% | -0.21 | 0.45 | 0.21 | 0.69 | — |
| — | 1.35 | 1.95 | 1.65 | +0.71 | 50.8% | 77 | 50.8% | -0.29 | 0.81 | 0.57 | 1.05 | — |
| — | 1.12 | 1.49 | 1.30 | +0.66 | 50.3% | 77.5 | 50.3% | -0.34 | 0.91 | 0.49 | 1.32 | — |
| — | 0.95 | 1.11 | 1.03 | +0.61 | 49.8% | 78 | 49.8% | -0.39 | 1.24 | 0.86 | 1.62 | — |
| — | 0.55 | 0.77 | 0.66 | +0.50 | 49.0% | 79 | 49.0% | -0.50 | 1.80 | 1.45 | 2.16 | — |
| — | 0.29 | 0.42 | 0.35 | +0.40 | 48.6% | 80 | 48.6% | -0.60 | 2.44 | 2.28 | 2.60 | — |
| — | 0.16 | 0.24 | 0.20 | +0.30 | 48.8% | 81 | 48.8% | -0.70 | 3.25 | 2.99 | 3.50 | — |
| — | 0.06 | 0.16 | 0.11 | +0.22 | 49.7% | 82 | 49.7% | -0.78 | 4.65 | 3.85 | 5.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.19 | 50.5% | 82.5 | 50.5% | -0.81 | 4.58 | 4.35 | 4.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.16 | 51.5% | 83 | 51.5% | -0.84 | 5.42 | 4.40 | 6.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.11 | 54.2% | 84 | 54.2% | -0.89 | 6.30 | 5.40 | 7.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 57.6% | 85 | 57.6% | -0.92 | 7.15 | 6.20 | 8.10 | — |
| — | — | 0.08 | — | +0.05 | 61.6% | 86 | 61.6% | -0.95 | 8.38 | 7.40 | 9.35 | — |
| — | — | 0.53 | — | +0.04 | 66.0% | 87 | 66.0% | -0.96 | 9.43 | 8.40 | 10.45 | — |
| — | — | 0.06 | — | +0.03 | 68.1% | 87.5 | 68.1% | -0.97 | 9.78 | 8.90 | 10.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 70.1% | 88 | 70.1% | -0.98 | 10.05 | 8.40 | 11.70 | — |
| — | — | 0.26 | — | +0.02 | 74.1% | 89 | 74.1% | -0.98 | 11.40 | 10.40 | 12.40 | — |
| — | — | 0.01 | — | +0.01 | 78.6% | 90 | 78.6% | -0.99 | 11.90 | 11.40 | 12.40 | — |
| — | — | 0.11 | — | +0.01 | 84.4% | 91 | 84.4% | -0.99 | 13.50 | 12.35 | 14.65 | — |
| — | — | 0.05 | — | +0.01 | 90.4% | 92 | 90.4% | -1.00 | 14.15 | 12.95 | 15.35 | — |
| — | — | 0.06 | — | +0.01 | 93.1% | 92.5 | 93.1% | -1.00 | 14.75 | 13.45 | 16.05 | — |
| — | — | 0.05 | — | +0.01 | 95.5% | 93 | 95.5% | -1.00 | 15.12 | 13.30 | 16.95 | — |
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.