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 | |
| — | 12.50 | 14.15 | 13.32 | +1.00 | 32.1% | 64 | 32.1% | +0.00 | — | — | 0.40 | — |
| — | 11.55 | 13.20 | 12.38 | +1.00 | 31.2% | 65 | 31.2% | +0.00 | — | — | 0.04 | — |
| — | 10.10 | 13.10 | 11.60 | +1.00 | 30.3% | 66 | 30.3% | +0.00 | — | — | 0.10 | — |
| — | 9.25 | 11.90 | 10.57 | +1.00 | 29.5% | 67 | 29.5% | +0.00 | — | — | 0.41 | — |
| — | 8.30 | 11.25 | 9.78 | +1.00 | 28.7% | 68 | 28.7% | +0.00 | — | — | 0.06 | — |
| — | 7.35 | 10.10 | 8.72 | +1.00 | 28.0% | 69 | 28.0% | +0.00 | — | — | 0.20 | — |
| — | 6.25 | 9.10 | 7.67 | +1.00 | 27.4% | 70 | 27.4% | -0.00 | — | — | 0.06 | — |
| — | 5.05 | 8.10 | 6.58 | +1.00 | 27.0% | 71 | 27.0% | -0.00 | — | — | 0.80 | — |
| — | 3.95 | 7.20 | 5.58 | +1.00 | 27.0% | 72 | 27.0% | -0.00 | — | — | 1.40 | — |
| — | 4.00 | 5.15 | 4.58 | +1.00 | 27.2% | 73 | 27.2% | -0.00 | — | — | 0.40 | — |
| — | 3.05 | 4.45 | 3.75 | +0.98 | 27.1% | 74 | 27.1% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 2.68 | 3.30 | 2.99 | +0.95 | 26.4% | 75 | 26.4% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 1.78 | 2.27 | 2.02 | +0.86 | 25.5% | 76 | 25.5% | -0.14 | 0.14 | 0.09 | 0.18 | — |
| — | 1.20 | 1.30 | 1.25 | +0.70 | 24.7% | 77 | 24.7% | -0.30 | 0.29 | 0.19 | 0.40 | — |
| — | 0.57 | 0.72 | 0.65 | +0.49 | 24.3% | 78 | 24.3% | -0.51 | 0.68 | 0.59 | 0.76 | — |
| — | 0.23 | 0.34 | 0.28 | +0.27 | 24.0% | 79 | 24.0% | -0.73 | 1.32 | 1.17 | 1.47 | — |
| — | 0.08 | 0.17 | 0.12 | +0.11 | 23.9% | 80 | 23.9% | -0.89 | 2.73 | 1.86 | 3.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 23.9% | 81 | 23.9% | -0.97 | 3.73 | 2.35 | 5.10 | — |
| — | — | 0.22 | — | +0.01 | 23.9% | 82 | 23.9% | -1.00 | 4.60 | 3.10 | 6.10 | — |
| 39 | — | 0.75 | — | +0.00 | 24.0% | 83 | 24.0% | -1.00 | 5.58 | 4.80 | 6.35 | 1 |
| 52 | — | 0.01 | — | +0.00 | 24.2% | 84 | 24.2% | -1.00 | 6.38 | 5.40 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 85 | 24.3% | -1.00 | 7.35 | 6.35 | 8.35 | — |
| — | — | 0.69 | — | +0.00 | 24.6% | 86 | 24.6% | -1.00 | 8.15 | 6.95 | 9.35 | — |
| — | — | 0.51 | — | +0.00 | 24.9% | 87 | 24.9% | -1.00 | 9.30 | 8.25 | 10.35 | — |
| — | — | 0.18 | — | +0.00 | 25.2% | 88 | 25.2% | -1.00 | 10.62 | 9.90 | 11.35 | — |
| — | — | 0.75 | — | +0.00 | 25.6% | 89 | 25.6% | -1.00 | 11.62 | 10.90 | 12.35 | — |
| — | — | 0.75 | — | +0.00 | 26.1% | 90 | 26.1% | -1.00 | 12.38 | 11.40 | 13.35 | — |
| — | — | 0.75 | — | +0.00 | 26.6% | 91 | 26.6% | -1.00 | 13.20 | 12.05 | 14.35 | — |
| — | — | 0.75 | — | +0.00 | 27.1% | 92 | 27.1% | -1.00 | 14.68 | 13.40 | 15.95 | — |
| — | — | 0.75 | — | +0.00 | 27.6% | 93 | 27.6% | -1.00 | 16.00 | 14.90 | 17.10 | — |
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.