Spot 77.53
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.45 | 13.55 | 12.50 | +1.00 | 29.3% | 65 | 29.3% | -0.00 | — | — | 0.25 | — |
| — | 9.15 | 9.85 | 9.50 | +1.00 | 25.3% | 68 | 25.3% | -0.00 | — | — | 0.25 | — |
| — | 8.20 | 9.55 | 8.88 | +1.00 | 23.9% | 69 | 23.9% | -0.00 | — | — | 0.45 | — |
| — | 6.95 | 8.20 | 7.58 | +1.00 | 22.1% | 70 | 22.1% | -0.01 | — | — | 0.44 | — |
| — | 6.00 | 7.20 | 6.60 | +1.00 | 20.3% | 71 | 20.3% | -0.01 | — | — | 0.44 | — |
| — | 4.50 | 6.55 | 5.53 | +1.00 | 18.4% | 72 | 18.4% | -0.02 | — | — | 0.44 | — |
| — | 4.15 | 4.90 | 4.53 | +1.00 | 16.2% | 73 | 16.2% | -0.03 | — | — | 0.27 | — |
| — | 3.65 | 4.40 | 4.03 | +1.00 | 15.1% | 73.5 | 15.1% | -0.03 | — | — | 0.27 | — |
| — | 2.85 | 4.20 | 3.52 | +1.00 | 14.1% | 74 | 14.1% | -0.04 | — | — | 0.27 | — |
| — | 2.69 | 3.40 | 3.04 | +1.00 | 13.1% | 74.5 | 13.1% | -0.06 | — | — | 0.27 | — |
| — | 2.19 | 2.86 | 2.52 | +0.99 | 12.1% | 75 | 12.1% | -0.08 | — | — | 0.27 | — |
| — | 1.78 | 2.30 | 2.04 | +0.99 | 11.1% | 75.5 | 11.1% | -0.12 | — | — | 0.30 | — |
| — | 1.23 | 1.83 | 1.53 | +0.97 | 10.1% | 76 | 10.1% | -0.17 | 0.20 | 0.07 | 0.33 | — |
| — | 0.01 | 1.32 | 0.67 | +0.92 | 9.1% | 76.5 | 9.1% | -0.26 | — | — | 0.42 | — |
| — | 0.27 | 0.86 | 0.56 | +0.79 | 8.2% | 77 | 8.2% | -0.41 | 0.38 | 0.04 | 0.71 | — |
| — | 0.02 | 0.52 | 0.27 | +0.49 | 7.6% | 77.5 | 7.6% | -0.64 | 0.53 | 0.16 | 0.90 | — |
| — | 0.03 | 0.47 | 0.25 | +0.19 | 7.3% | 78 | 7.3% | -0.88 | 0.88 | 0.54 | 1.21 | — |
| — | 0.01 | 0.23 | 0.12 | +0.06 | 7.0% | 78.5 | 7.0% | -0.98 | 1.34 | 1.07 | 1.61 | — |
| — | — | 0.23 | — | — | — | 79 | 6.8% | -1.00 | 1.87 | 1.52 | 2.22 | — |
| — | — | 0.30 | — | +0.00 | 6.6% | 79.5 | 6.6% | -1.00 | 2.81 | 2.06 | 3.55 | — |
| — | — | 0.04 | — | — | — | 80 | — | — | 2.94 | 2.67 | 3.20 | — |
| — | — | 0.41 | — | +0.00 | 6.1% | 80.5 | — | — | 3.45 | 3.15 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 5.9% | 81 | 5.9% | -1.00 | 3.88 | 3.50 | 4.25 | — |
| — | — | 0.30 | — | +0.00 | 5.8% | 81.5 | — | — | 4.40 | 4.05 | 4.75 | — |
| — | — | 0.23 | — | +0.00 | 5.8% | 82 | 5.8% | -1.00 | 4.90 | 4.35 | 5.45 | — |
| — | — | 0.24 | — | +0.00 | 5.8% | 82.5 | 5.8% | -1.00 | 5.78 | 5.05 | 6.50 | — |
| — | — | 0.22 | — | +0.00 | 5.8% | 83 | 5.8% | -1.00 | 5.85 | 4.80 | 6.90 | — |
| — | — | 0.23 | — | +0.00 | 6.0% | 83.5 | 6.0% | -1.00 | 6.40 | 6.05 | 6.75 | — |
| — | — | 0.42 | — | — | — | 84 | — | — | 7.05 | 5.80 | 8.30 | — |
| — | — | 0.23 | — | — | — | 84.5 | — | — | 8.15 | 6.85 | 9.45 | — |
| — | — | 0.23 | — | — | — | 85 | — | — | 8.05 | 6.50 | 9.60 | — |
| — | — | 0.23 | — | — | — | 85.5 | — | — | 8.53 | 8.00 | 9.05 | — |
| — | — | 0.41 | — | — | — | 86 | — | — | 8.95 | 8.35 | 9.55 | — |
| — | — | 0.23 | — | — | — | 87 | — | — | 10.05 | 9.55 | 10.55 | — |
| — | — | 0.30 | — | — | — | 88 | — | — | 10.15 | 8.90 | 11.40 | — |
| — | — | 0.30 | — | +0.00 | 10.8% | 89 | 10.8% | -1.00 | 11.88 | 11.20 | 12.55 | — |
| — | — | 0.23 | — | +0.00 | 12.2% | 90 | 12.2% | -1.00 | 12.85 | 12.45 | 13.25 | — |
| — | — | 0.23 | — | +0.00 | 13.7% | 91 | 13.7% | -1.00 | 13.80 | 13.20 | 14.40 | — |
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.