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 | 13.30 | 12.90 | +1.00 | 27.4% | 65 | 27.4% | -0.00 | — | — | 0.23 | — |
| — | 8.60 | 11.20 | 9.90 | +1.00 | 23.1% | 68 | 23.1% | -0.00 | — | — | 0.23 | — |
| — | 8.50 | 9.25 | 8.88 | +1.00 | 21.5% | 69 | 21.5% | -0.00 | — | — | 0.44 | — |
| — | 7.50 | 8.25 | 7.88 | +1.00 | 20.0% | 70 | 20.0% | -0.01 | — | — | 0.04 | — |
| — | 6.50 | 7.25 | 6.88 | +1.00 | 18.9% | 71 | 18.9% | -0.01 | — | — | 0.24 | — |
| — | 5.55 | 7.05 | 6.30 | +1.00 | 17.2% | 72 | 17.2% | -0.01 | — | — | 0.24 | — |
| 0 | 4.40 | 5.40 | 4.90 | +1.00 | 15.3% | 73 | 15.3% | -0.02 | — | — | 0.25 | 9 |
| — | 4.05 | 5.70 | 4.88 | — | — | 73.5 | 14.3% | -0.03 | — | — | 0.25 | — |
| — | 2.95 | 5.05 | 4.00 | +1.00 | 13.3% | 74 | 13.3% | -0.04 | — | — | 0.25 | — |
| — | 3.05 | 4.40 | 3.73 | +0.99 | 12.4% | 74.5 | 12.4% | -0.05 | — | — | 0.26 | — |
| — | 2.56 | 4.05 | 3.31 | +0.99 | 11.5% | 75 | — | — | — | — | 0.26 | — |
| — | 2.06 | 2.71 | 2.38 | — | — | 75.5 | — | — | — | — | 0.28 | — |
| — | 1.58 | 2.16 | 1.87 | — | — | 76 | 9.6% | -0.13 | — | — | 0.30 | — |
| — | 1.10 | 1.69 | 1.40 | — | — | 76.5 | — | — | — | — | 0.35 | — |
| — | 0.65 | 1.17 | 0.91 | +0.89 | 7.2% | 77 | — | — | 0.23 | 0.03 | 0.42 | — |
| — | 0.23 | 0.71 | 0.47 | +0.74 | 6.2% | 77.5 | — | — | 0.33 | 0.09 | 0.57 | — |
| — | 0.01 | 0.38 | 0.20 | — | — | 78 | — | — | 0.58 | 0.33 | 0.84 | — |
| — | — | 0.25 | — | — | — | 78.5 | — | — | 1.01 | 0.69 | 1.34 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 79 | — | — | 1.50 | 1.17 | 1.84 | — |
| — | — | 0.43 | — | — | — | 79.5 | — | — | 2.00 | 1.66 | 2.35 | — |
| — | — | 0.04 | — | +0.00 | 6.5% | 80 | 6.5% | -1.00 | 2.56 | 2.27 | 2.85 | — |
| — | — | 0.23 | — | +0.00 | 6.4% | 80.5 | 6.4% | -1.00 | 3.00 | 2.66 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 6.3% | 81 | 6.3% | -1.00 | 3.50 | 3.15 | 3.85 | — |
| — | — | 0.23 | — | +0.00 | 6.2% | 81.5 | 6.2% | -1.00 | 4.00 | 3.65 | 4.35 | — |
| — | — | 0.42 | — | +0.00 | 6.2% | 82 | 6.2% | -1.00 | 4.50 | 4.15 | 4.85 | — |
| — | — | 0.22 | — | +0.00 | 6.2% | 82.5 | 6.2% | -1.00 | 5.00 | 4.65 | 5.35 | 0 |
| 0 | — | 0.22 | — | +0.00 | 6.3% | 83 | 6.3% | -1.00 | 5.50 | 5.15 | 5.85 | 0 |
| 0 | — | 0.42 | — | +0.00 | 6.4% | 83.5 | 6.4% | -1.00 | 6.00 | 5.65 | 6.35 | 0 |
| 0 | — | 0.22 | — | +0.00 | 6.6% | 84 | 6.6% | -1.00 | 6.50 | 6.15 | 6.85 | 0 |
| 0 | — | 0.22 | — | +0.00 | 6.8% | 84.5 | 6.8% | -1.00 | 7.00 | 6.65 | 7.35 | — |
| — | — | 0.22 | — | +0.00 | 7.1% | 85 | 7.1% | -1.00 | 7.50 | 7.15 | 7.85 | — |
| — | — | 0.22 | — | +0.00 | 7.5% | 85.5 | 7.5% | -1.00 | 8.18 | 7.65 | 8.70 | — |
| — | — | 0.22 | — | +0.00 | 7.8% | 86 | 7.8% | -1.00 | 8.50 | 8.15 | 8.85 | — |
| — | — | 0.42 | — | +0.00 | 8.7% | 87 | 8.7% | -1.00 | 9.15 | 8.45 | 9.85 | — |
| — | — | 0.42 | — | +0.00 | 9.8% | 88 | 9.8% | -1.00 | 10.80 | 9.95 | 11.65 | — |
| — | — | 0.42 | — | +0.00 | 10.9% | 89 | 10.9% | -1.00 | 11.50 | 11.15 | 11.85 | — |
| — | — | 0.22 | — | +0.00 | 12.2% | 90 | 12.2% | -1.00 | 12.40 | 11.95 | 12.85 | — |
| — | — | 0.22 | — | +0.00 | 13.5% | 91 | 13.5% | -1.00 | 13.40 | 12.95 | 13.85 | — |
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.