Spot 77.86
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 13.25 | 12.88 | +1.00 | 25.5% | 65 | 25.5% | -0.01 | — | — | 0.25 | — |
| — | 8.50 | 10.20 | 9.35 | +1.00 | 19.3% | 69 | 19.3% | -0.01 | — | — | 0.26 | — |
| — | 7.50 | 9.20 | 8.35 | +1.00 | 17.6% | 70 | 17.6% | -0.02 | — | — | 0.26 | — |
| — | 6.50 | 7.25 | 6.88 | +1.00 | 15.9% | 71 | 15.9% | -0.02 | — | — | 0.47 | — |
| — | 5.50 | 6.40 | 5.95 | +1.00 | 14.3% | 72 | 14.3% | -0.03 | — | — | 0.28 | — |
| — | 4.35 | 5.60 | 4.97 | +1.00 | 12.7% | 73 | 12.7% | -0.04 | — | — | 0.29 | — |
| — | 3.85 | 5.55 | 4.70 | +0.99 | 12.0% | 73.5 | 12.0% | -0.05 | — | — | 0.30 | — |
| — | 3.40 | 4.25 | 3.83 | +0.99 | 11.3% | 74 | 11.3% | -0.06 | — | — | 0.31 | — |
| — | 2.85 | 3.75 | 3.30 | +0.98 | 10.6% | 74.5 | 10.6% | -0.08 | — | — | 0.92 | — |
| — | 1.58 | 4.20 | 2.89 | +0.97 | 9.9% | 75 | 9.9% | -0.10 | 0.47 | 0.01 | 0.94 | — |
| — | 2.08 | 2.70 | 2.39 | +0.95 | 9.2% | 75.5 | 9.2% | -0.13 | 0.21 | 0.01 | 0.41 | — |
| — | 1.41 | 2.38 | 1.90 | +0.91 | 8.5% | 76 | 8.5% | -0.17 | — | — | 0.44 | — |
| — | 0.82 | 2.00 | 1.41 | +0.85 | 7.8% | 76.5 | 7.8% | -0.24 | 1.09 | 0.01 | 2.18 | — |
| — | 0.01 | 1.94 | 0.97 | +0.75 | 7.0% | 77 | 7.0% | -0.33 | 0.39 | 0.12 | 0.65 | — |
| — | 0.34 | 0.85 | 0.59 | +0.61 | 6.3% | 77.5 | 6.3% | -0.47 | 0.49 | 0.24 | 0.75 | — |
| — | 0.05 | 0.55 | 0.30 | +0.41 | 5.8% | 78 | 5.8% | -0.66 | 0.71 | 0.44 | 0.98 | — |
| — | — | 0.33 | — | +0.22 | 5.7% | 78.5 | 5.7% | -0.88 | 1.46 | 0.75 | 2.16 | — |
| — | — | 0.26 | — | +0.10 | 5.8% | 79 | 5.8% | -0.98 | 1.56 | 1.18 | 1.95 | — |
| — | — | 0.24 | — | +0.05 | 6.0% | 79.5 | — | — | 2.06 | 1.66 | 2.46 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 6.0% | 80 | — | — | 2.60 | 2.16 | 3.05 | — |
| — | — | 0.24 | — | — | — | 80.5 | — | — | 3.02 | 2.70 | 3.35 | — |
| — | — | 0.01 | — | — | — | 81 | — | — | 3.60 | 3.15 | 4.05 | — |
| — | — | 0.43 | — | — | — | 81.5 | — | — | 4.00 | 2.69 | 5.30 | — |
| — | — | 0.23 | — | — | — | 82 | — | — | 4.53 | 4.15 | 4.90 | — |
| — | — | 0.43 | — | — | — | 82.5 | — | — | 4.53 | 3.65 | 5.40 | — |
| — | — | 0.23 | — | — | — | 83 | — | — | 5.03 | 4.15 | 5.90 | — |
| — | — | 0.23 | — | — | — | 83.5 | — | — | 5.53 | 4.65 | 6.40 | — |
| — | — | 0.23 | — | — | — | 84 | — | — | 6.17 | 5.15 | 7.20 | — |
| — | — | 0.43 | — | +0.00 | 6.4% | 84.5 | — | — | 6.53 | 5.65 | 7.40 | — |
| — | — | 0.23 | — | — | — | 85 | — | — | 7.65 | 6.60 | 8.70 | — |
| — | — | 0.23 | — | — | — | 85.5 | — | — | 7.55 | 6.70 | 8.40 | — |
| — | — | 0.43 | — | — | — | 86 | — | — | 8.15 | 7.40 | 8.90 | — |
| — | — | 0.23 | — | +0.00 | 7.9% | 87 | 7.9% | -1.00 | 9.50 | 9.10 | 9.90 | — |
| — | — | 0.23 | — | +0.00 | 10.4% | 90 | 10.4% | -1.00 | 12.55 | 11.30 | 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.