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 | |
| — | 11.90 | 12.40 | 12.15 | +1.00 | 32.7% | 65 | 32.7% | -0.00 | — | — | 0.10 | — |
| — | 8.85 | 9.55 | 9.20 | +1.00 | 27.6% | 68 | 27.6% | -0.00 | — | — | 0.11 | — |
| — | 7.85 | 8.40 | 8.12 | +1.00 | 26.3% | 69 | 26.3% | -0.01 | — | — | 0.23 | — |
| — | 7.10 | 7.35 | 7.22 | +1.00 | 24.0% | 70 | 24.0% | -0.01 | — | — | 0.25 | — |
| — | 5.85 | 6.40 | 6.12 | +1.00 | 21.3% | 71 | 21.3% | -0.01 | — | — | 0.23 | — |
| — | 4.85 | 5.40 | 5.12 | +1.00 | 18.6% | 72 | 18.6% | -0.01 | — | — | 0.11 | — |
| — | 4.00 | 4.40 | 4.20 | +1.00 | 16.2% | 73 | 16.2% | -0.02 | — | — | 0.12 | — |
| — | 3.35 | 3.90 | 3.62 | +1.00 | 15.2% | 73.5 | 15.2% | -0.03 | — | — | 0.12 | — |
| — | 2.85 | 3.40 | 3.12 | +1.00 | 14.2% | 74 | 14.2% | -0.04 | — | — | 0.12 | — |
| — | 2.38 | 2.96 | 2.67 | +1.00 | 13.2% | 74.5 | 13.2% | -0.06 | — | — | 0.27 | — |
| — | 1.89 | 2.43 | 2.16 | +1.00 | 12.1% | 75 | 12.1% | -0.09 | — | — | 0.48 | — |
| — | 1.48 | 1.92 | 1.70 | +1.00 | 11.1% | 75.5 | 11.1% | -0.14 | — | — | 0.33 | — |
| — | 1.02 | 1.48 | 1.25 | +1.00 | 10.0% | 76 | 10.0% | -0.22 | 0.21 | 0.09 | 0.33 | — |
| — | 0.40 | 0.99 | 0.69 | +0.94 | 8.9% | 76.5 | 8.9% | -0.34 | — | — | 0.47 | — |
| — | 0.13 | 0.61 | 0.37 | +0.52 | 8.0% | 77 | 8.0% | -0.56 | 0.41 | 0.24 | 0.59 | — |
| — | — | 0.20 | — | +0.24 | 7.5% | 77.5 | 7.5% | -0.80 | 0.70 | 0.40 | 1.01 | — |
| — | — | 0.26 | — | +0.09 | 7.4% | 78 | 7.4% | -0.97 | 1.19 | 0.86 | 1.51 | — |
| — | — | 0.23 | — | +0.02 | 7.4% | 78.5 | 7.4% | -1.00 | 1.71 | 1.59 | 1.82 | — |
| — | — | 0.09 | — | +0.01 | 7.1% | 79 | 7.1% | -1.00 | 2.19 | 1.86 | 2.52 | — |
| — | — | 0.04 | — | +0.00 | 6.8% | 79.5 | 6.8% | -1.00 | 2.69 | 2.34 | 3.05 | — |
| 705 | — | 0.04 | — | +0.00 | 6.6% | 80 | 6.6% | -1.00 | 3.20 | 3.05 | 3.35 | 126 |
| 7 | — | 0.04 | — | +0.00 | 6.4% | 80.5 | 6.4% | -1.00 | 4.35 | 3.50 | 5.20 | 3 |
| 445 | — | 0.01 | — | +0.00 | 6.3% | 81 | 6.3% | -1.00 | 5.05 | 3.60 | 6.50 | 140 |
| 0 | — | 0.09 | — | +0.00 | 6.2% | 81.5 | 6.2% | -1.00 | 5.35 | 4.50 | 6.20 | 1 |
| — | — | 0.03 | — | +0.00 | 6.2% | 82 | 6.2% | -1.00 | 5.85 | 5.00 | 6.70 | — |
| — | — | 0.23 | — | +0.00 | 6.3% | 82.5 | 6.3% | -1.00 | 6.10 | 5.50 | 6.70 | — |
| — | — | 0.09 | — | +0.00 | 6.4% | 83 | 6.4% | -1.00 | 7.15 | 5.80 | 8.50 | — |
| — | — | 0.09 | — | +0.00 | 6.6% | 83.5 | 6.6% | -1.00 | 7.75 | 6.50 | 9.00 | — |
| — | — | 0.09 | — | +0.00 | 6.8% | 84 | 6.8% | -1.00 | 7.80 | 6.10 | 9.50 | — |
| — | — | 0.09 | — | +0.00 | 7.1% | 84.5 | 7.1% | -1.00 | 8.30 | 6.60 | 10.00 | — |
| — | — | 0.09 | — | +0.00 | 7.5% | 85 | 7.5% | -1.00 | 9.25 | 8.00 | 10.50 | — |
| — | — | 0.09 | — | +0.00 | 7.9% | 85.5 | 7.9% | -1.00 | 9.75 | 8.50 | 11.00 | — |
| — | — | 0.09 | — | +0.00 | 8.3% | 86 | 8.3% | -1.00 | 10.25 | 9.00 | 11.50 | — |
| — | — | 0.09 | — | +0.00 | 9.4% | 87 | 9.4% | -1.00 | 11.25 | 10.00 | 12.50 | — |
| — | — | 0.09 | — | +0.00 | 10.6% | 88 | 10.6% | -1.00 | 12.25 | 11.00 | 13.50 | — |
| — | — | 0.09 | — | +0.00 | 11.9% | 89 | 11.9% | -1.00 | 13.25 | 12.00 | 14.50 | — |
| — | — | 0.09 | — | +0.00 | 13.4% | 90 | 13.4% | -1.00 | 14.25 | 13.00 | 15.50 | — |
| — | — | 0.09 | — | +0.00 | 14.9% | 91 | 14.9% | -1.00 | 14.70 | 12.90 | 16.50 | — |
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.