Spot 77.95
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 14.90 | 13.57 | +0.97 | 37.0% | 64 | 37.0% | -0.03 | — | — | 0.39 | — |
| — | 11.30 | 14.35 | 12.82 | +0.97 | 35.8% | 65 | 35.8% | -0.03 | — | — | 0.41 | — |
| — | 10.95 | 13.55 | 12.25 | +0.96 | 34.6% | 66 | 34.6% | -0.04 | — | — | 0.28 | — |
| — | 9.30 | 13.10 | 11.20 | +0.95 | 33.5% | 67 | 33.5% | -0.05 | — | — | 0.48 | — |
| — | 8.35 | 11.65 | 10.00 | +0.94 | 32.4% | 68 | 32.4% | -0.06 | 0.18 | 0.01 | 0.35 | — |
| — | 8.10 | 10.65 | 9.38 | +0.92 | 31.4% | 69 | 31.4% | -0.08 | 0.24 | 0.01 | 0.47 | — |
| — | 7.15 | 9.80 | 8.47 | +0.90 | 30.4% | 70 | 30.4% | -0.10 | 0.38 | 0.03 | 0.73 | — |
| — | 5.55 | 8.90 | 7.22 | +0.88 | 29.5% | 71 | 29.5% | -0.12 | 0.34 | 0.09 | 0.59 | — |
| — | 5.35 | 8.00 | 6.67 | +0.85 | 28.6% | 72 | 28.6% | -0.15 | 0.47 | 0.39 | 0.55 | — |
| — | 4.20 | 6.75 | 5.47 | +0.82 | 27.8% | 73 | 27.8% | -0.19 | 0.66 | 0.50 | 0.82 | — |
| — | 4.25 | 6.25 | 5.25 | +0.77 | 27.1% | 74 | 27.1% | -0.23 | 0.93 | 0.74 | 1.12 | — |
| — | 4.10 | 4.45 | 4.28 | +0.72 | 26.5% | 75 | 26.5% | -0.28 | 1.12 | 0.85 | 1.39 | — |
| — | 3.30 | 3.75 | 3.52 | +0.66 | 25.9% | 76 | 25.9% | -0.34 | 1.44 | 1.28 | 1.59 | — |
| — | 2.83 | 3.10 | 2.96 | +0.60 | 25.4% | 77 | 25.4% | -0.41 | 1.80 | 1.65 | 1.95 | — |
| — | 2.27 | 2.72 | 2.50 | +0.53 | 25.0% | 78 | 25.0% | -0.48 | 2.33 | 2.09 | 2.57 | — |
| — | 1.79 | 2.04 | 1.92 | +0.46 | 24.7% | 79 | 24.7% | -0.55 | 2.73 | 2.50 | 2.95 | — |
| — | 1.39 | 1.61 | 1.50 | +0.39 | 24.5% | 80 | 24.5% | -0.62 | 3.40 | 3.15 | 3.65 | — |
| — | 1.06 | 1.26 | 1.16 | +0.32 | 24.3% | 81 | 24.3% | -0.69 | 4.00 | 3.65 | 4.35 | — |
| — | 0.75 | 0.95 | 0.85 | +0.26 | 24.2% | 82 | 24.2% | -0.76 | 4.78 | 3.65 | 5.90 | — |
| — | 0.59 | 0.70 | 0.65 | +0.21 | 24.2% | 83 | 24.2% | -0.81 | 5.95 | 5.15 | 6.75 | — |
| — | 0.44 | 0.69 | 0.56 | +0.17 | 24.2% | 84 | 24.2% | -0.86 | 6.40 | 5.15 | 7.65 | — |
| — | 0.22 | 0.52 | 0.37 | +0.13 | 24.3% | 85 | 24.3% | -0.90 | 7.33 | 6.10 | 8.55 | — |
| — | 0.16 | 0.29 | 0.23 | +0.10 | 24.5% | 86 | 24.5% | -0.93 | 8.68 | 7.90 | 9.45 | — |
| — | 0.05 | 0.28 | 0.17 | +0.08 | 24.7% | 87 | 24.7% | -0.96 | 9.55 | 8.15 | 10.95 | — |
| — | 0.01 | 0.39 | 0.20 | +0.06 | 25.0% | 88 | 25.0% | -0.98 | 10.25 | 9.00 | 11.50 | — |
| — | — | 0.15 | — | +0.04 | 25.3% | 89 | 25.3% | -0.99 | 11.20 | 9.30 | 13.10 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 25.7% | 90 | 25.7% | -1.00 | 12.43 | 11.35 | 13.50 | — |
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.