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 | |
| — | 12.60 | 13.25 | 12.93 | +1.00 | 32.6% | 65 | 32.6% | -0.00 | — | — | 0.29 | — |
| — | 9.55 | 10.25 | 9.90 | — | — | 68 | 26.6% | -0.00 | — | — | 0.30 | — |
| — | 8.55 | 9.25 | 8.90 | +1.00 | 24.6% | 69 | 24.6% | -0.00 | — | — | 0.31 | — |
| — | 7.65 | 8.30 | 7.97 | +1.00 | 22.6% | 70 | 22.6% | -0.00 | — | — | 0.09 | — |
| — | 6.65 | 7.25 | 6.95 | +1.00 | 20.5% | 71 | — | — | — | — | 0.37 | — |
| — | 5.55 | 6.25 | 5.90 | — | — | 72 | 18.5% | -0.00 | — | — | 0.27 | — |
| — | 4.55 | 5.35 | 4.95 | +1.00 | 16.5% | 73 | — | — | — | — | 0.04 | — |
| — | 4.05 | 4.70 | 4.38 | — | — | 73.5 | 15.6% | -0.01 | — | — | 0.32 | — |
| — | 3.65 | 4.30 | 3.98 | +1.00 | 14.7% | 74 | 14.7% | -0.02 | — | — | 0.33 | — |
| — | 3.15 | 3.85 | 3.50 | +0.99 | 13.8% | 74.5 | 13.8% | -0.03 | — | — | 0.35 | — |
| — | 2.60 | 3.35 | 2.98 | +0.99 | 12.9% | 75 | 12.9% | -0.04 | 0.15 | 0.03 | 0.28 | — |
| — | 2.15 | 2.81 | 2.48 | +0.98 | 12.0% | 75.5 | 12.0% | -0.07 | — | — | 0.28 | — |
| — | 1.62 | 2.27 | 1.95 | +0.96 | 10.9% | 76 | 10.9% | -0.11 | 0.14 | 0.06 | 0.23 | — |
| — | 1.15 | 1.82 | 1.49 | +0.94 | 9.5% | 76.5 | 9.5% | -0.18 | — | — | 0.33 | — |
| — | 0.64 | 1.36 | 1.00 | +0.89 | 7.9% | 77 | 7.9% | -0.29 | — | — | 0.41 | — |
| — | 0.22 | 0.86 | 0.54 | +0.78 | 6.3% | 77.5 | 6.3% | -0.51 | 0.27 | 0.13 | 0.40 | — |
| — | 0.01 | 0.39 | 0.20 | +0.47 | 5.5% | 78 | 5.5% | -0.84 | 0.54 | 0.29 | 0.79 | — |
| — | — | 0.11 | — | +0.13 | 5.6% | 78.5 | 5.6% | -0.97 | 0.94 | 0.63 | 1.24 | — |
| — | — | 0.02 | — | +0.03 | 5.9% | 79 | 5.9% | -0.99 | 1.44 | 1.14 | 1.74 | — |
| — | — | 0.27 | — | +0.01 | 6.4% | 79.5 | 6.4% | -1.00 | 2.09 | 1.88 | 2.30 | — |
| — | — | 0.01 | — | +0.00 | 6.7% | 80 | 6.7% | -1.00 | 2.57 | 2.38 | 2.76 | — |
| — | — | 0.04 | — | +0.00 | 6.7% | 80.5 | 6.7% | -1.00 | 2.96 | 2.62 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 6.6% | 81 | 6.6% | -1.00 | 3.42 | 3.00 | 3.85 | — |
| — | — | 0.19 | — | +0.00 | 6.5% | 81.5 | 6.5% | -1.00 | 3.92 | 3.50 | 4.35 | — |
| — | — | 0.19 | — | +0.00 | 6.5% | 82 | 6.5% | -1.00 | 4.42 | 4.00 | 4.85 | — |
| — | — | 0.04 | — | +0.00 | 6.5% | 82.5 | 6.5% | -1.00 | 4.90 | 4.50 | 5.30 | — |
| — | — | 0.19 | — | +0.00 | 6.5% | 83 | 6.5% | -1.00 | 5.40 | 5.00 | 5.80 | — |
| — | — | 0.19 | — | +0.00 | 6.6% | 83.5 | 6.6% | -1.00 | 5.88 | 5.50 | 6.25 | — |
| — | — | 0.30 | — | +0.00 | 6.8% | 84 | 6.8% | -1.00 | 6.40 | 6.00 | 6.80 | — |
| — | — | 0.50 | — | +0.00 | 7.0% | 84.5 | 7.0% | -1.00 | 6.90 | 6.50 | 7.30 | — |
| — | — | 0.30 | — | +0.00 | 7.3% | 85 | 7.3% | -1.00 | 7.38 | 7.00 | 7.75 | 0 |
| — | — | 0.30 | — | +0.00 | 7.6% | 85.5 | 7.6% | -1.00 | 7.90 | 7.50 | 8.30 | — |
| — | — | 0.50 | — | +0.00 | 8.0% | 86 | 8.0% | -1.00 | 8.40 | 8.00 | 8.80 | — |
| — | — | 0.04 | — | +0.00 | 9.0% | 87 | 9.0% | -1.00 | 9.40 | 9.00 | 9.80 | — |
| — | — | 0.25 | — | +0.00 | 10.1% | 88 | 10.1% | -1.00 | 10.38 | 10.00 | 10.75 | — |
| — | — | 0.04 | — | +0.00 | 11.4% | 89 | 11.4% | -1.00 | 11.40 | 11.00 | 11.80 | — |
| — | — | 0.24 | — | +0.00 | 12.8% | 90 | 12.8% | -1.00 | 12.40 | 12.00 | 12.80 | — |
| — | — | 0.30 | — | +0.00 | 14.3% | 91 | 14.3% | -1.00 | 13.43 | 13.05 | 13.80 | — |
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.