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 | |
| — | 12.60 | 13.30 | 12.95 | +1.00 | 26.9% | 65 | 26.9% | -0.00 | — | — | 0.29 | — |
| — | 9.60 | 10.10 | 9.85 | +1.00 | 23.7% | 68 | 23.7% | -0.00 | — | — | 0.29 | — |
| — | 8.55 | 9.30 | 8.93 | +1.00 | 22.2% | 69 | 22.2% | -0.00 | — | — | 0.29 | — |
| — | 7.45 | 8.30 | 7.88 | — | — | 70 | — | — | — | — | 0.30 | — |
| — | 6.45 | 7.30 | 6.88 | — | — | 71 | — | — | — | — | 0.30 | — |
| — | 5.45 | 6.10 | 5.78 | — | — | 72 | — | — | — | — | 0.30 | — |
| — | 4.45 | 5.30 | 4.88 | +1.00 | 15.6% | 73 | — | — | — | — | 0.30 | — |
| — | 4.10 | 4.65 | 4.38 | — | — | 73.5 | — | — | — | — | 0.30 | — |
| — | 3.45 | 4.10 | 3.77 | — | — | 74 | 14.0% | -0.01 | — | — | 0.31 | — |
| — | 3.10 | 3.70 | 3.40 | +1.00 | 13.2% | 74.5 | — | — | — | — | 0.28 | — |
| — | 2.60 | 3.10 | 2.85 | +0.99 | 12.4% | 75 | 12.4% | -0.02 | — | — | 0.32 | — |
| — | 2.13 | 2.64 | 2.38 | — | — | 75.5 | 11.6% | -0.05 | 0.14 | 0.02 | 0.27 | — |
| — | 1.63 | 2.12 | 1.88 | — | — | 76 | — | — | — | — | 0.30 | — |
| — | 1.14 | 1.72 | 1.43 | — | — | 76.5 | — | — | 0.20 | 0.06 | 0.33 | — |
| — | 0.64 | 1.08 | 0.86 | — | — | 77 | 7.7% | -0.25 | — | — | 0.35 | — |
| — | 0.14 | 0.55 | 0.34 | — | — | 77.5 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | 0.10 | 0.16 | 0.13 | — | — | 78 | — | — | 0.58 | 0.40 | 0.77 | — |
| — | — | 0.27 | — | +0.11 | 5.3% | 78.5 | — | — | 0.99 | 0.71 | 1.28 | — |
| — | — | 0.02 | — | +0.02 | 5.9% | 79 | — | — | 1.49 | 1.18 | 1.80 | — |
| — | — | 0.09 | — | +0.00 | 6.5% | 79.5 | 6.5% | -1.00 | 1.97 | 1.67 | 2.26 | — |
| — | — | 0.01 | — | — | — | 80 | 6.8% | -1.00 | 2.46 | 2.12 | 2.79 | — |
| — | — | 0.24 | — | +0.00 | 6.8% | 80.5 | — | — | 3.12 | 2.80 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 6.7% | 81 | 6.7% | -1.00 | 3.55 | 3.20 | 3.90 | — |
| — | — | 0.24 | — | — | — | 81.5 | — | — | 4.00 | 3.60 | 4.40 | — |
| — | — | 0.24 | — | — | — | 82 | — | — | 4.50 | 4.10 | 4.90 | — |
| — | — | 0.24 | — | — | — | 82.5 | 6.6% | -1.00 | 5.00 | 4.60 | 5.40 | — |
| — | — | 0.24 | — | +0.00 | 6.6% | 83 | 6.6% | -1.00 | 5.53 | 5.10 | 5.95 | — |
| — | — | 0.24 | — | +0.00 | 6.7% | 83.5 | 6.7% | -1.00 | 6.00 | 5.60 | 6.40 | — |
| — | — | 0.24 | — | +0.00 | 6.9% | 84 | 6.9% | -1.00 | 6.53 | 6.10 | 6.95 | — |
| — | — | 0.24 | — | — | — | 84.5 | 7.2% | -1.00 | 7.00 | 6.60 | 7.40 | — |
| — | — | 0.24 | — | +0.00 | 7.5% | 85 | 7.5% | -1.00 | 7.47 | 7.05 | 7.90 | — |
| — | — | 0.24 | — | +0.00 | 7.9% | 85.5 | 7.9% | -1.00 | 7.97 | 7.55 | 8.40 | — |
| — | — | 0.29 | — | +0.00 | 8.3% | 86 | 8.3% | -1.00 | 8.47 | 8.05 | 8.90 | — |
| — | — | 0.29 | — | +0.00 | 9.3% | 87 | 9.3% | -1.00 | 9.47 | 9.05 | 9.90 | — |
| — | — | 0.29 | — | +0.00 | 10.5% | 88 | 10.5% | -1.00 | 10.47 | 10.05 | 10.90 | — |
| — | — | 0.29 | — | +0.00 | 11.8% | 89 | 11.8% | -1.00 | 11.47 | 11.05 | 11.90 | — |
| — | — | 0.29 | — | +0.00 | 13.3% | 90 | 13.3% | -1.00 | 12.47 | 12.05 | 12.90 | — |
| — | — | 0.29 | — | +0.00 | 14.9% | 91 | 14.9% | -1.00 | 13.47 | 13.05 | 13.90 | — |
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.