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 | |
| — | 11.85 | 12.60 | 12.22 | +1.00 | 27.0% | 65 | 27.0% | -0.01 | — | — | 0.12 | — |
| — | 8.10 | 8.40 | 8.25 | +1.00 | 19.0% | 69 | 19.0% | -0.02 | — | — | 0.13 | — |
| — | 7.05 | 7.35 | 7.20 | +1.00 | 17.1% | 70 | 17.1% | -0.02 | — | — | 0.30 | — |
| — | 5.70 | 6.60 | 6.15 | +1.00 | 15.3% | 71 | 15.3% | -0.03 | — | — | 0.29 | — |
| — | 4.85 | 5.60 | 5.22 | +1.00 | 13.7% | 72 | 13.7% | -0.04 | — | — | 0.18 | — |
| — | 3.75 | 4.60 | 4.17 | +1.00 | 12.2% | 73 | 12.2% | -0.06 | — | — | 0.35 | — |
| — | 3.35 | 4.10 | 3.73 | +1.00 | 11.5% | 73.5 | 11.5% | -0.07 | — | — | 0.37 | — |
| — | 2.85 | 3.55 | 3.20 | +0.99 | 10.9% | 74 | 10.9% | -0.09 | 0.20 | 0.03 | 0.37 | — |
| — | 2.39 | 3.05 | 2.72 | +0.90 | 10.3% | 74.5 | 10.3% | -0.12 | 0.24 | 0.01 | 0.47 | — |
| — | 1.92 | 2.52 | 2.22 | +0.84 | 9.8% | 75 | 9.8% | -0.17 | 0.26 | 0.01 | 0.50 | — |
| — | 1.50 | 2.09 | 1.79 | +0.79 | 9.3% | 75.5 | 9.3% | -0.22 | 0.28 | 0.06 | 0.51 | — |
| — | 1.12 | 1.68 | 1.40 | +0.72 | 8.7% | 76 | 8.7% | -0.29 | — | — | 0.59 | — |
| — | 0.83 | 1.26 | 1.04 | +0.64 | 8.1% | 76.5 | 8.1% | -0.38 | 0.62 | 0.26 | 0.99 | — |
| — | 0.38 | 0.93 | 0.66 | +0.53 | 7.6% | 77 | 7.6% | -0.50 | 0.74 | 0.33 | 1.15 | — |
| — | 0.10 | 0.64 | 0.37 | — | — | 77.5 | — | — | 0.91 | 0.64 | 1.18 | — |
| — | 0.01 | 0.54 | 0.28 | — | — | 78 | — | — | 1.32 | 0.96 | 1.69 | — |
| — | — | 0.20 | — | — | — | 78.5 | — | — | 3.19 | 1.37 | 5.00 | — |
| — | 0.01 | 1.09 | 0.55 | +0.08 | 6.6% | 79 | 6.6% | -1.00 | 2.17 | 1.82 | 2.52 | — |
| — | — | 0.17 | — | — | — | 79.5 | 6.5% | -1.00 | 2.72 | 2.39 | 3.05 | — |
| — | — | 0.05 | — | +0.02 | 6.4% | 80 | 6.4% | -1.00 | 3.27 | 3.00 | 3.55 | — |
| — | — | 0.03 | — | +0.01 | 6.4% | 80.5 | 6.4% | -1.00 | 3.67 | 3.50 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 81 | 6.4% | -1.00 | 4.20 | 3.80 | 4.60 | — |
| — | — | 0.11 | — | +0.00 | 6.4% | 81.5 | 15.6% | -1.00 | 4.70 | 4.30 | 5.10 | — |
| — | — | 0.11 | — | +0.00 | 6.5% | 82 | 6.5% | -1.00 | 5.20 | 4.80 | 5.60 | — |
| — | — | 0.10 | — | — | — | 82.5 | — | — | 5.70 | 5.30 | 6.10 | — |
| — | — | 0.10 | — | — | — | 83 | — | — | 6.17 | 5.80 | 6.55 | — |
| — | — | 0.10 | — | — | — | 83.5 | — | — | 6.65 | 6.25 | 7.05 | — |
| — | — | 0.10 | — | +0.00 | 7.1% | 84 | 7.1% | -1.00 | 7.15 | 6.75 | 7.55 | — |
| — | — | 0.10 | — | — | — | 84.5 | — | — | 7.65 | 7.25 | 8.05 | — |
| — | — | 0.10 | — | — | — | 85 | — | — | 8.15 | 7.75 | 8.55 | — |
| — | — | 0.10 | — | — | — | 86 | — | — | 9.15 | 8.75 | 9.55 | — |
| — | — | 0.10 | — | +0.00 | 9.1% | 87 | — | — | 10.15 | 9.75 | 10.55 | — |
| — | — | 0.10 | — | — | — | 90 | — | — | 13.00 | 12.45 | 13.55 | — |
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.