Spot 77.27
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 12.70 | 12.32 | +1.00 | 26.6% | 65 | 26.6% | +0.00 | — | — | 0.05 | — |
| — | 8.95 | 9.70 | 9.32 | +1.00 | 20.5% | 68 | 20.5% | +0.00 | — | — | 0.05 | — |
| — | 7.95 | 8.70 | 8.32 | +1.00 | 18.6% | 69 | — | — | — | — | 0.05 | — |
| — | 6.95 | 7.70 | 7.33 | +1.00 | 16.7% | 70 | 16.7% | +0.00 | — | — | 0.05 | — |
| — | 5.95 | 6.70 | 6.33 | +1.00 | 15.1% | 71 | 15.1% | +0.00 | — | — | 0.05 | — |
| — | 4.95 | 5.70 | 5.33 | +1.00 | 13.5% | 72 | 13.5% | +0.00 | — | — | 0.06 | — |
| — | 4.00 | 4.70 | 4.35 | +1.00 | 12.1% | 73 | 12.1% | -0.00 | — | — | 0.06 | — |
| — | 3.45 | 4.20 | 3.83 | +1.00 | 11.5% | 73.5 | 11.5% | -0.00 | — | — | 0.05 | — |
| — | 2.35 | 3.70 | 3.02 | +1.00 | 10.9% | 74 | 10.9% | -0.00 | — | — | 0.04 | — |
| — | 2.55 | 3.10 | 2.83 | +1.00 | 10.4% | 74.5 | 10.4% | -0.00 | — | — | 0.06 | — |
| — | 1.48 | 2.58 | 2.03 | +1.00 | 9.9% | 75 | 9.9% | -0.00 | — | — | 0.01 | — |
| — | 0.99 | 2.08 | 1.53 | +0.99 | 9.4% | 75.5 | 9.4% | -0.01 | — | — | 0.12 | — |
| — | 1.07 | 1.58 | 1.32 | +0.97 | 8.9% | 76 | 8.9% | -0.03 | — | — | 0.03 | — |
| — | 0.61 | 1.11 | 0.86 | +0.89 | 8.3% | 76.5 | 8.3% | -0.11 | 0.09 | 0.03 | 0.14 | — |
| — | 0.25 | 0.61 | 0.43 | +0.71 | 7.4% | 77 | 7.4% | -0.29 | 0.13 | 0.05 | 0.21 | — |
| — | — | 0.14 | — | +0.37 | 6.8% | 77.5 | 6.8% | -0.64 | 0.28 | 0.09 | 0.48 | — |
| — | — | 0.08 | — | +0.10 | 6.8% | 78 | 6.8% | -0.94 | 0.68 | 0.51 | 0.85 | — |
| — | — | 0.03 | — | +0.02 | 7.2% | 78.5 | 7.2% | -1.00 | 1.23 | 0.96 | 1.49 | — |
| — | — | 0.03 | — | +0.00 | 7.5% | 79 | 7.5% | -1.00 | 1.72 | 1.46 | 1.97 | — |
| — | — | 0.06 | — | +0.00 | 7.5% | 79.5 | 7.5% | -1.00 | 2.21 | 1.96 | 2.47 | — |
| — | — | 0.02 | — | +0.00 | 7.4% | 80 | 7.4% | -1.00 | 2.69 | 2.44 | 2.93 | — |
| — | — | 0.06 | — | +0.00 | 7.5% | 80.5 | 7.5% | -1.00 | 2.90 | 2.25 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 81 | 7.5% | -1.00 | 3.70 | 3.35 | 4.05 | — |
| — | — | 0.22 | — | +0.00 | 7.6% | 81.5 | 7.6% | -1.00 | 4.22 | 3.85 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 82 | 7.8% | -1.00 | 4.70 | 4.35 | 5.05 | — |
| — | — | 0.23 | — | +0.00 | 8.0% | 82.5 | 8.0% | -1.00 | 5.25 | 4.90 | 5.60 | — |
| — | — | 0.05 | — | +0.00 | 8.2% | 83 | 8.2% | -1.00 | 5.70 | 5.35 | 6.05 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 83.5 | 8.5% | -1.00 | 6.22 | 5.85 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 8.8% | 84 | 8.8% | -1.00 | 6.70 | 6.35 | 7.05 | — |
| — | — | 0.17 | — | +0.00 | 9.2% | 84.5 | 9.2% | -1.00 | 7.20 | 6.85 | 7.55 | — |
| — | — | 0.01 | — | — | — | 85 | 9.6% | -1.00 | 7.70 | 7.35 | 8.05 | — |
| — | — | 0.01 | — | — | — | 86 | 10.5% | -1.00 | 8.70 | 8.35 | 9.05 | — |
| — | — | 0.17 | — | — | — | 87 | 11.5% | -1.00 | 9.70 | 9.35 | 10.05 | — |
| — | — | 0.25 | — | +0.00 | 12.6% | 88 | 12.6% | -1.00 | 10.70 | 10.35 | 11.05 | — |
| — | — | 0.23 | — | +0.00 | 13.9% | 89 | 13.9% | -1.00 | 11.70 | 11.35 | 12.05 | — |
| — | — | 0.05 | — | — | — | 90 | 15.1% | -1.00 | 12.70 | 12.35 | 13.05 | — |
| — | — | 0.17 | — | +0.00 | 16.5% | 91 | 16.5% | -1.00 | 13.72 | 13.35 | 14.10 | — |
| — | — | 0.23 | — | +0.00 | 17.9% | 92 | 17.9% | -1.00 | 14.72 | 14.35 | 15.10 | — |
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.