Spot 77.21
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.60 | 12.85 | 12.22 | +1.00 | 26.8% | 65 | 26.8% | +0.00 | — | — | 0.41 | — |
| — | 8.85 | 9.60 | 9.22 | +1.00 | 21.7% | 68 | 21.7% | +0.00 | — | — | 0.46 | — |
| — | 7.85 | 8.60 | 8.22 | +1.00 | 20.1% | 69 | 20.1% | +0.00 | — | — | 0.42 | — |
| — | 6.85 | 7.65 | 7.25 | +1.00 | 18.6% | 70 | 18.6% | +0.00 | — | — | 0.42 | — |
| — | 5.85 | 6.60 | 6.22 | +1.00 | 17.1% | 71 | 17.1% | +0.00 | — | — | 0.42 | — |
| — | 5.00 | 5.60 | 5.30 | +1.00 | 15.7% | 72 | 15.7% | +0.00 | — | — | 0.47 | — |
| — | 3.85 | 4.60 | 4.22 | +1.00 | 14.5% | 73 | 14.5% | +0.00 | — | — | 0.47 | — |
| — | 3.35 | 4.10 | 3.73 | +1.00 | 13.9% | 73.5 | — | — | — | — | 0.43 | — |
| — | 2.85 | 3.60 | 3.23 | — | — | 74 | — | — | — | — | 0.23 | — |
| — | 2.35 | 3.10 | 2.73 | — | — | 74.5 | — | — | — | — | 0.24 | — |
| — | 1.90 | 2.58 | 2.24 | +1.00 | 12.5% | 75 | — | — | — | — | 0.26 | — |
| — | 1.51 | 2.08 | 1.79 | +1.00 | 12.0% | 75.5 | 12.0% | -0.02 | — | — | 0.29 | — |
| — | 0.56 | 1.59 | 1.07 | — | — | 76 | 11.7% | -0.10 | — | — | 0.10 | — |
| — | 0.32 | 1.45 | 0.89 | +1.00 | 11.3% | 76.5 | — | — | — | — | 0.41 | — |
| — | — | 0.59 | — | +0.76 | 11.0% | 77 | — | — | 0.26 | 0.08 | 0.44 | — |
| — | — | 0.24 | — | — | — | 77.5 | — | — | 0.82 | 0.34 | 1.30 | — |
| — | — | 0.01 | — | — | — | 78 | — | — | 1.06 | 0.62 | 1.51 | — |
| — | — | 0.07 | — | — | — | 78.5 | — | — | 1.57 | 1.15 | 2.00 | — |
| — | — | 0.02 | — | — | — | 79 | 10.3% | -1.00 | 2.17 | 1.59 | 2.75 | — |
| — | — | 0.27 | — | — | — | 79.5 | — | — | 2.58 | 2.11 | 3.05 | — |
| — | — | 0.01 | — | — | — | 80 | — | — | 3.21 | 2.98 | 3.45 | — |
| — | — | 0.27 | — | — | — | 80.5 | 10.2% | -1.00 | 3.67 | 3.10 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 81 | 10.3% | -1.00 | 4.17 | 3.60 | 4.75 | — |
| — | — | 0.41 | — | +0.00 | 10.3% | 81.5 | 10.3% | -1.00 | 4.67 | 4.10 | 5.25 | 2 |
| — | — | 0.42 | — | +0.00 | 10.5% | 82 | 10.5% | -1.00 | 5.28 | 4.80 | 5.75 | 330 |
| — | — | 0.42 | — | +0.00 | 10.7% | 82.5 | 10.7% | -1.00 | 5.67 | 5.10 | 6.25 | — |
| — | — | 0.41 | — | +0.00 | 10.9% | 83 | 10.9% | -1.00 | 6.17 | 5.60 | 6.75 | — |
| — | — | 0.41 | — | +0.00 | 11.2% | 83.5 | 11.2% | -1.00 | 6.67 | 6.10 | 7.25 | — |
| — | — | 0.41 | — | +0.00 | 11.5% | 84 | 11.5% | -1.00 | 7.17 | 6.60 | 7.75 | — |
| — | — | 0.41 | — | +0.00 | 11.8% | 84.5 | 11.8% | -1.00 | 7.67 | 7.10 | 8.25 | — |
| — | — | 0.46 | — | +0.00 | 12.2% | 85 | 12.2% | -1.00 | 8.18 | 7.60 | 8.75 | — |
| — | — | 0.45 | — | +0.00 | 12.6% | 85.5 | 12.6% | -1.00 | 8.68 | 8.10 | 9.25 | — |
| — | — | 0.41 | — | +0.00 | 13.0% | 86 | 13.0% | -1.00 | 9.18 | 8.60 | 9.75 | — |
| — | — | 0.45 | — | +0.00 | 14.0% | 87 | 14.0% | -1.00 | 10.18 | 9.60 | 10.75 | — |
| — | — | 0.46 | — | +0.00 | 15.1% | 88 | 15.1% | -1.00 | 11.18 | 10.60 | 11.75 | — |
| — | — | 0.46 | — | +0.00 | 16.3% | 89 | 16.3% | -1.00 | 12.18 | 11.60 | 12.75 | — |
| — | — | 0.46 | — | +0.00 | 17.6% | 90 | 17.6% | -1.00 | 13.18 | 12.60 | 13.75 | — |
| — | — | 0.46 | — | +0.00 | 18.9% | 91 | 18.9% | -1.00 | 14.07 | 13.40 | 14.75 | — |
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.