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 | |
| — | 11.05 | 12.70 | 11.88 | +1.00 | 24.5% | 65 | 24.5% | -0.00 | — | — | 0.19 | — |
| — | 8.95 | 9.70 | 9.32 | +1.00 | 19.9% | 68 | 19.9% | -0.00 | — | — | 0.20 | — |
| — | 7.35 | 9.40 | 8.38 | +1.00 | 18.3% | 69 | 18.3% | -0.00 | — | — | 0.28 | — |
| — | 7.00 | 8.40 | 7.70 | +1.00 | 16.8% | 70 | — | — | — | — | 0.40 | — |
| — | 6.00 | 7.80 | 6.90 | — | — | 71 | — | — | — | — | 0.28 | — |
| — | 5.00 | 7.20 | 6.10 | — | — | 72 | — | — | — | — | 0.20 | — |
| — | 3.95 | 4.70 | 4.33 | +0.99 | 13.3% | 73 | 13.3% | -0.01 | — | — | 0.20 | — |
| — | 3.45 | 4.20 | 3.83 | +0.98 | 13.3% | 73.5 | 13.3% | -0.02 | — | — | 0.20 | — |
| — | 2.33 | 3.60 | 2.96 | +0.98 | 12.6% | 74 | 12.6% | -0.02 | — | — | 0.20 | — |
| — | 0.75 | 3.20 | 1.98 | +0.97 | 11.7% | 74.5 | 11.7% | -0.03 | — | — | 0.20 | — |
| — | 1.60 | 3.30 | 2.45 | +0.95 | 10.7% | 75 | 10.7% | -0.05 | 0.12 | 0.02 | 0.21 | — |
| — | 0.88 | 2.37 | 1.62 | +0.93 | 9.6% | 75.5 | 9.6% | -0.07 | — | — | 0.10 | — |
| — | 1.06 | 2.34 | 1.70 | +0.89 | 8.5% | 76 | 8.5% | -0.11 | — | — | 0.12 | — |
| — | 0.57 | 1.24 | 0.91 | +0.83 | 7.3% | 76.5 | 7.3% | -0.17 | — | — | 0.23 | — |
| — | 0.30 | 0.73 | 0.52 | +0.70 | 6.0% | 77 | 6.0% | -0.31 | — | — | 0.43 | — |
| — | — | 0.33 | — | +0.43 | 5.0% | 77.5 | 5.0% | -0.62 | 0.31 | 0.06 | 0.56 | — |
| — | — | 0.22 | — | +0.13 | 5.0% | 78 | 5.0% | -1.00 | 0.76 | 0.46 | 1.06 | — |
| — | — | 0.10 | — | +0.03 | 5.4% | 78.5 | 5.4% | -1.00 | 1.25 | 0.31 | 2.18 | — |
| — | — | 0.05 | — | +0.01 | 5.8% | 79 | 5.8% | -1.00 | 1.75 | 0.81 | 2.68 | — |
| — | — | 0.13 | — | +0.00 | 6.0% | 79.5 | 6.0% | -1.00 | 2.17 | 1.30 | 3.05 | — |
| — | — | 0.02 | — | +0.00 | 6.1% | 80 | 6.1% | -1.00 | 2.65 | 2.26 | 3.05 | — |
| — | — | 0.19 | — | +0.00 | 6.2% | 80.5 | 6.2% | -1.00 | 3.38 | 2.30 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 81 | 6.2% | -1.00 | 3.79 | 2.92 | 4.65 | — |
| — | — | 0.19 | — | +0.00 | 6.3% | 81.5 | 6.3% | -1.00 | 4.22 | 3.30 | 5.15 | — |
| — | — | 0.21 | — | +0.00 | 6.3% | 82 | 6.3% | -1.00 | 4.72 | 3.80 | 5.65 | — |
| — | — | 0.19 | — | +0.00 | 6.4% | 82.5 | 6.4% | -1.00 | 5.20 | 4.75 | 5.65 | — |
| — | — | 0.19 | — | +0.00 | 6.6% | 83 | 6.6% | -1.00 | 5.78 | 5.40 | 6.15 | — |
| — | — | 0.19 | — | +0.00 | 6.8% | 83.5 | 6.8% | -1.00 | 6.28 | 5.90 | 6.65 | — |
| — | — | 0.19 | — | +0.00 | 7.0% | 84 | 7.0% | -1.00 | 6.78 | 6.40 | 7.15 | — |
| — | — | 0.19 | — | +0.00 | 7.3% | 84.5 | 7.3% | -1.00 | 7.20 | 6.75 | 7.65 | — |
| — | — | 0.19 | — | +0.00 | 7.6% | 85 | 7.6% | -1.00 | 7.78 | 7.40 | 8.15 | — |
| 0 | — | 0.19 | — | +0.00 | 7.9% | 85.5 | 7.9% | -1.00 | 8.28 | 7.90 | 8.65 | 0 |
| — | — | 0.19 | — | +0.00 | 8.3% | 86 | 8.3% | -1.00 | 8.78 | 8.40 | 9.15 | — |
| — | — | 0.19 | — | +0.00 | 9.2% | 87 | 9.2% | -1.00 | 9.78 | 9.40 | 10.15 | — |
| — | — | 0.19 | — | +0.00 | 10.2% | 88 | 10.2% | -1.00 | 10.78 | 10.40 | 11.15 | — |
| — | — | 0.19 | — | +0.00 | 11.3% | 89 | 11.3% | -1.00 | 11.70 | 11.25 | 12.15 | — |
| — | — | 0.19 | — | +0.00 | 12.5% | 90 | 12.5% | -1.00 | 12.78 | 12.40 | 13.15 | — |
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.