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 | 13.30 | 12.93 | +1.00 | 25.3% | 65 | 25.3% | -0.01 | — | — | 0.45 | — |
| — | 8.55 | 9.30 | 8.93 | +1.00 | 19.2% | 69 | 19.2% | -0.01 | — | — | 0.27 | — |
| — | 7.50 | 8.30 | 7.90 | +1.00 | 17.5% | 70 | 17.5% | -0.02 | — | — | 0.47 | — |
| — | 5.75 | 8.10 | 6.92 | +1.00 | 15.8% | 71 | 15.8% | -0.02 | — | — | 0.48 | — |
| — | 4.75 | 7.10 | 5.92 | +1.00 | 14.2% | 72 | 14.2% | -0.03 | — | — | 0.49 | — |
| — | 3.00 | 5.30 | 4.15 | +1.00 | 12.6% | 73 | 12.6% | -0.04 | — | — | 1.60 | — |
| — | 3.05 | 5.60 | 4.33 | +1.00 | 11.8% | 73.5 | 11.8% | -0.05 | — | — | 0.32 | — |
| — | 3.55 | 5.10 | 4.33 | +0.99 | 11.1% | 74 | 11.1% | -0.06 | — | — | 0.33 | — |
| — | 3.05 | 3.80 | 3.42 | +0.99 | 10.3% | 74.5 | 10.3% | -0.07 | — | — | 0.35 | — |
| — | 2.64 | 3.30 | 2.97 | +0.98 | 9.6% | 75 | 9.6% | -0.10 | — | — | 0.37 | — |
| — | 2.11 | 2.76 | 2.44 | +0.96 | 8.9% | 75.5 | 8.9% | -0.13 | 0.20 | 0.01 | 0.40 | — |
| — | 0.67 | 4.20 | 2.44 | +0.93 | 8.1% | 76 | 8.1% | -0.18 | 0.23 | 0.01 | 0.46 | — |
| — | 1.45 | 1.75 | 1.60 | +0.88 | 7.3% | 76.5 | 7.3% | -0.24 | 0.28 | 0.06 | 0.51 | — |
| — | 0.76 | 1.30 | 1.03 | +0.79 | 6.6% | 77 | 6.6% | -0.34 | 0.36 | 0.11 | 0.61 | — |
| — | 0.37 | 0.91 | 0.64 | +0.63 | 5.9% | 77.5 | 5.9% | -0.48 | 0.49 | 0.25 | 0.74 | — |
| — | 0.05 | 0.33 | 0.19 | +0.43 | 5.4% | 78 | 5.4% | -0.66 | 0.69 | 0.44 | 0.95 | — |
| — | — | 0.36 | — | +0.24 | 5.1% | 78.5 | 5.1% | -0.86 | 1.02 | 0.72 | 1.32 | — |
| — | — | 0.28 | — | +0.11 | 4.9% | 79 | — | — | 2.37 | 1.13 | 3.60 | — |
| — | — | 0.25 | — | +0.04 | 4.9% | 79.5 | 4.9% | -1.00 | 1.68 | 1.04 | 2.32 | — |
| — | — | 0.01 | — | +0.01 | 4.9% | 80 | 4.9% | -1.00 | 2.46 | 2.11 | 2.82 | — |
| — | — | 0.24 | — | +0.00 | 4.9% | 80.5 | 4.9% | -1.00 | 3.37 | 2.59 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 4.9% | 81 | 4.9% | -1.00 | 4.05 | 3.10 | 5.00 | — |
| — | — | 0.63 | — | +0.00 | 4.9% | 81.5 | 4.9% | -1.00 | 4.05 | 2.96 | 5.15 | — |
| — | — | 0.62 | — | +0.00 | 5.0% | 82 | 5.0% | -1.00 | 4.47 | 4.10 | 4.85 | — |
| — | — | 0.54 | — | +0.00 | 5.0% | 82.5 | 5.0% | -1.00 | 4.45 | 3.55 | 5.35 | — |
| — | — | 0.62 | — | +0.00 | 5.1% | 83 | 5.1% | -1.00 | 5.47 | 5.10 | 5.85 | — |
| — | — | 0.23 | — | +0.00 | 5.2% | 83.5 | 5.2% | -1.00 | 5.97 | 4.80 | 7.15 | — |
| — | — | 0.42 | — | +0.00 | 5.4% | 84 | 5.4% | -1.00 | 6.55 | 5.85 | 7.25 | — |
| — | — | 0.42 | — | +0.00 | 5.6% | 84.5 | 5.6% | -1.00 | 6.95 | 6.55 | 7.35 | — |
| — | — | 0.23 | — | +0.00 | 5.9% | 85 | 5.9% | -1.00 | 7.47 | 6.30 | 8.65 | — |
| — | — | 0.23 | — | +0.00 | 6.2% | 85.5 | 6.2% | -1.00 | 7.85 | 7.35 | 8.35 | — |
| — | — | 0.23 | — | +0.00 | 6.5% | 86 | 6.5% | -1.00 | 8.35 | 7.85 | 8.85 | — |
| — | — | 0.43 | — | +0.00 | 7.2% | 87 | 7.2% | -1.00 | 9.45 | 8.25 | 10.65 | — |
| — | — | 0.23 | — | +0.00 | 9.9% | 90 | 9.9% | -1.00 | 12.35 | 11.85 | 12.85 | — |
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.