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 | |
| — | 12.15 | 12.90 | 12.53 | +1.00 | 26.1% | 65 | 26.1% | -0.01 | — | — | 0.47 | — |
| — | 8.20 | 8.85 | 8.53 | +1.00 | 19.0% | 69 | 19.0% | -0.02 | — | — | 0.48 | — |
| — | 6.35 | 8.85 | 7.60 | +1.00 | 17.3% | 70 | 17.3% | -0.02 | — | — | 0.48 | — |
| — | 5.15 | 7.45 | 6.30 | +1.00 | 15.6% | 71 | 15.6% | -0.03 | — | — | 2.21 | — |
| — | 5.15 | 5.95 | 5.55 | +1.00 | 14.1% | 72 | 14.1% | -0.04 | — | — | 0.31 | — |
| — | 4.00 | 4.90 | 4.45 | +0.99 | 12.8% | 73 | 12.8% | -0.06 | — | — | 0.13 | — |
| — | 3.65 | 4.40 | 4.03 | +0.98 | 12.3% | 73.5 | 12.3% | -0.07 | — | — | 0.54 | — |
| — | 3.00 | 4.05 | 3.52 | +0.96 | 11.8% | 74 | 11.8% | -0.09 | 0.19 | 0.01 | 0.37 | — |
| — | 2.56 | 3.55 | 3.06 | +0.92 | 11.4% | 74.5 | 11.4% | -0.12 | — | — | 0.59 | — |
| — | 2.23 | 2.92 | 2.58 | +0.87 | 11.0% | 75 | 11.0% | -0.16 | 0.33 | 0.01 | 0.64 | — |
| — | 2.06 | 2.44 | 2.25 | +0.81 | 10.6% | 75.5 | 10.6% | -0.21 | 0.30 | 0.05 | 0.55 | — |
| — | 1.40 | 2.25 | 1.82 | +0.74 | 10.0% | 76 | 10.0% | -0.27 | 0.87 | 0.37 | 1.37 | — |
| — | 1.00 | 1.54 | 1.27 | +0.68 | 9.1% | 76.5 | 9.1% | -0.33 | 0.54 | 0.20 | 0.88 | — |
| — | 0.54 | 1.13 | 0.83 | +0.60 | 8.3% | 77 | 8.3% | -0.42 | 0.82 | 0.39 | 1.25 | — |
| — | 0.25 | 0.82 | 0.54 | +0.48 | 7.7% | 77.5 | 7.7% | -0.55 | 0.76 | 0.49 | 1.02 | — |
| — | — | 1.31 | — | +0.34 | 7.2% | 78 | 7.2% | -0.73 | 1.04 | 0.61 | 1.47 | — |
| — | — | 0.74 | — | +0.21 | 7.0% | 78.5 | 7.0% | -0.91 | 1.43 | 0.95 | 1.91 | — |
| — | 0.01 | 0.20 | 0.10 | +0.11 | 6.9% | 79 | 6.9% | -0.99 | 1.90 | 1.38 | 2.41 | — |
| — | — | 0.26 | — | +0.05 | 6.8% | 79.5 | 6.8% | -1.00 | 2.45 | 2.02 | 2.88 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 6.6% | 80 | 6.6% | -1.00 | 2.81 | 2.56 | 3.05 | — |
| — | — | 0.24 | — | +0.01 | 6.5% | 80.5 | 6.5% | -1.00 | 3.38 | 3.05 | 3.70 | — |
| — | — | 0.02 | — | +0.00 | 6.4% | 81 | 6.4% | -1.00 | 3.88 | 3.55 | 4.20 | — |
| — | — | 0.43 | — | +0.00 | 6.5% | 81.5 | 6.5% | -1.00 | 4.35 | 3.75 | 4.95 | — |
| — | — | 0.43 | — | +0.00 | 6.5% | 82 | 6.5% | -1.00 | 4.92 | 4.25 | 5.60 | — |
| — | — | 0.45 | — | +0.00 | 6.7% | 82.5 | 6.7% | -1.00 | 5.20 | 4.15 | 6.25 | — |
| — | — | 0.25 | — | +0.00 | 6.8% | 83 | 6.8% | -1.00 | 5.60 | 4.95 | 6.25 | — |
| — | — | 0.25 | — | +0.00 | 7.0% | 83.5 | 7.0% | -1.00 | 6.35 | 5.25 | 7.45 | — |
| — | — | 0.24 | — | +0.00 | 7.3% | 84 | 7.3% | -1.00 | 6.60 | 5.95 | 7.25 | — |
| — | — | 0.43 | — | +0.00 | 7.5% | 84.5 | 7.5% | -1.00 | 7.30 | 6.15 | 8.45 | — |
| — | — | 0.43 | — | +0.00 | 7.9% | 85 | 7.9% | -1.00 | 7.85 | 6.75 | 8.95 | — |
| — | — | 0.24 | — | +0.00 | 8.6% | 86 | 8.6% | -1.00 | 9.18 | 7.75 | 10.60 | — |
| — | — | 0.64 | — | +0.00 | 9.5% | 87 | 9.5% | -1.00 | 9.70 | 8.95 | 10.45 | — |
| — | — | 0.41 | — | +0.00 | 12.4% | 90 | 12.4% | -1.00 | 12.75 | 12.05 | 13.45 | — |
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.