Spot 77.86
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.55 | 13.10 | 12.82 | +1.00 | 30.0% | 65 | 30.0% | +0.00 | — | — | 0.23 | — |
| — | 9.55 | 10.10 | 9.82 | +1.00 | 24.3% | 68 | — | — | — | — | 0.22 | — |
| — | 8.55 | 9.10 | 8.82 | +1.00 | 22.3% | 69 | 22.3% | +0.00 | — | — | 0.22 | — |
| — | 7.55 | 8.10 | 7.83 | +1.00 | 20.4% | 70 | 20.4% | +0.00 | — | — | 0.22 | — |
| — | 6.65 | 7.10 | 6.88 | +1.00 | 18.5% | 71 | 18.5% | +0.00 | — | — | 0.22 | — |
| — | 5.55 | 6.10 | 5.83 | +1.00 | 16.8% | 72 | 16.8% | +0.00 | — | — | 0.41 | — |
| — | 4.70 | 5.10 | 4.90 | +1.00 | 15.1% | 73 | 15.1% | +0.00 | — | — | 0.23 | — |
| — | 4.05 | 4.60 | 4.33 | +1.00 | 14.3% | 73.5 | 14.3% | +0.00 | — | — | 0.23 | — |
| — | 3.55 | 4.10 | 3.83 | +1.00 | 13.6% | 74 | 13.6% | +0.00 | — | — | 0.41 | — |
| — | 3.05 | 3.60 | 3.33 | +1.00 | 12.9% | 74.5 | 12.9% | +0.00 | — | — | 0.42 | — |
| — | 2.57 | 3.10 | 2.83 | +1.00 | 12.3% | 75 | 12.3% | +0.00 | — | — | 0.03 | — |
| — | 2.07 | 2.56 | 2.31 | +1.00 | 11.7% | 75.5 | 11.7% | +0.00 | — | — | 0.03 | — |
| — | 1.57 | 2.26 | 1.92 | +1.00 | 11.1% | 76 | 11.1% | -0.00 | — | — | 0.03 | — |
| — | 1.07 | 1.56 | 1.31 | +1.00 | 10.6% | 76.5 | 10.6% | -0.00 | — | — | 0.03 | — |
| — | 0.58 | 1.06 | 0.82 | +0.99 | 10.2% | 77 | 10.2% | -0.01 | — | — | 0.17 | — |
| — | 0.14 | 0.72 | 0.43 | +0.87 | 9.4% | 77.5 | 9.4% | -0.13 | 0.13 | 0.01 | 0.25 | — |
| — | 0.05 | 0.13 | 0.09 | +0.37 | 8.8% | 78 | 8.8% | -0.63 | 0.16 | 0.01 | 0.31 | — |
| — | — | 0.01 | — | +0.04 | 9.1% | 78.5 | 9.1% | -0.98 | 0.68 | 0.48 | 0.87 | — |
| — | — | 0.03 | — | +0.00 | 8.8% | 79 | 8.8% | -1.00 | 1.11 | 0.97 | 1.25 | — |
| — | — | 0.02 | — | +0.00 | 8.7% | 79.5 | 8.7% | -1.00 | 1.61 | 1.47 | 1.75 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 80 | 8.6% | -1.00 | 2.21 | 1.97 | 2.45 | — |
| — | — | 0.02 | — | +0.00 | 8.5% | 80.5 | 8.5% | -1.00 | 2.60 | 2.25 | 2.95 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 81 | 8.5% | -1.00 | 3.10 | 2.75 | 3.45 | — |
| — | — | 0.22 | — | +0.00 | 8.5% | 81.5 | 8.5% | -1.00 | 3.70 | 3.45 | 3.95 | — |
| — | — | 0.22 | — | +0.00 | 8.6% | 82 | 8.6% | -1.00 | 4.10 | 3.75 | 4.45 | — |
| — | — | 0.22 | — | +0.00 | 8.8% | 82.5 | 8.8% | -1.00 | 4.70 | 4.45 | 4.95 | — |
| — | — | 0.41 | — | +0.00 | 9.0% | 83 | 9.0% | -1.00 | 5.20 | 4.95 | 5.45 | — |
| — | — | 0.22 | — | +0.00 | 9.3% | 83.5 | 9.3% | -1.00 | 5.70 | 5.45 | 5.95 | — |
| — | — | 0.41 | — | +0.00 | 9.6% | 84 | 9.6% | -1.00 | 6.10 | 5.75 | 6.45 | — |
| — | — | 0.41 | — | +0.00 | 10.0% | 84.5 | 10.0% | -1.00 | 6.70 | 6.45 | 6.95 | — |
| — | — | 0.23 | — | +0.00 | 10.4% | 85 | 10.4% | -1.00 | 7.20 | 6.95 | 7.45 | — |
| — | — | 0.41 | — | +0.00 | 11.5% | 86 | 11.5% | -1.00 | 8.20 | 7.95 | 8.45 | — |
| — | — | 0.41 | — | +0.00 | 12.7% | 87 | 12.7% | -1.00 | 9.20 | 8.95 | 9.45 | — |
| — | — | 0.22 | — | +0.00 | 14.1% | 88 | 14.1% | -1.00 | 10.20 | 9.95 | 10.45 | — |
| — | — | 0.03 | — | +0.00 | 15.7% | 89 | 15.7% | -1.00 | 11.20 | 10.95 | 11.45 | — |
| — | — | 0.22 | — | +0.00 | 17.3% | 90 | 17.3% | -1.00 | 12.20 | 11.95 | 12.45 | — |
| — | — | 0.03 | — | +0.00 | 19.0% | 91 | 19.0% | -1.00 | 13.20 | 12.95 | 13.45 | — |
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.