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 | |
| — | 12.00 | 15.15 | 13.57 | +1.00 | 34.1% | 64 | 34.1% | -0.00 | — | — | 0.10 | — |
| — | 11.00 | 13.55 | 12.28 | +1.00 | 33.1% | 65 | 33.1% | -0.00 | — | — | 0.31 | — |
| — | 10.00 | 13.25 | 11.62 | +1.00 | 32.0% | 66 | — | — | — | — | 0.51 | — |
| — | 9.00 | 12.10 | 10.55 | — | — | 67 | — | — | — | — | 0.04 | — |
| — | 8.00 | 10.40 | 9.20 | +1.00 | 30.1% | 68 | 30.1% | -0.00 | — | — | 0.13 | — |
| — | 7.05 | 9.20 | 8.12 | +0.99 | 29.2% | 69 | 29.2% | -0.01 | — | — | 0.52 | — |
| — | 6.20 | 8.25 | 7.22 | +0.99 | 28.4% | 70 | 28.4% | -0.01 | — | — | 0.09 | — |
| — | 5.35 | 7.35 | 6.35 | +0.98 | 27.6% | 71 | 27.6% | -0.02 | — | — | 0.09 | — |
| — | 5.15 | 6.35 | 5.75 | +0.97 | 26.8% | 72 | 26.8% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 3.80 | 5.30 | 4.55 | +0.94 | 26.0% | 73 | 26.0% | -0.06 | 0.07 | 0.01 | 0.14 | — |
| — | 2.90 | 4.35 | 3.62 | +0.90 | 25.2% | 74 | 25.2% | -0.10 | 0.15 | 0.10 | 0.21 | — |
| — | 2.86 | 3.40 | 3.13 | +0.84 | 24.4% | 75 | 24.4% | -0.16 | 0.23 | 0.20 | 0.27 | — |
| — | 2.31 | 2.59 | 2.45 | +0.76 | 23.7% | 76 | 23.7% | -0.25 | 0.41 | 0.37 | 0.46 | 730 |
| 825 | 1.61 | 1.83 | 1.72 | +0.64 | 23.0% | 77 | 23.0% | -0.36 | 0.71 | 0.62 | 0.80 | 401 |
| 1,378 | 1.31 | 1.55 | 1.43 | +0.58 | 22.7% | 77.5 | 22.7% | -0.42 | 0.91 | 0.82 | 0.99 | — |
| — | 1.07 | 1.24 | 1.16 | +0.51 | 22.5% | 78 | 22.5% | -0.50 | 1.15 | 1.02 | 1.27 | — |
| — | 0.61 | 0.75 | 0.68 | +0.37 | 22.1% | 79 | 22.1% | -0.64 | 1.71 | 1.56 | 1.86 | — |
| — | 0.39 | 0.43 | 0.41 | +0.24 | 21.9% | 80 | 21.9% | -0.76 | 2.40 | 2.24 | 2.55 | — |
| — | 0.17 | 0.27 | 0.22 | +0.16 | 21.8% | 81 | 21.8% | -0.86 | 3.88 | 3.00 | 4.75 | — |
| — | 0.10 | 0.14 | 0.12 | +0.09 | 21.9% | 82 | — | — | 4.65 | 3.90 | 5.40 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 82.5 | 21.9% | -0.95 | 4.58 | 4.20 | 4.95 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 22.0% | 83 | 22.0% | -0.97 | 5.50 | 4.90 | 6.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 22.2% | 84 | 22.2% | -1.00 | 6.90 | 5.85 | 7.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 22.3% | 85 | 22.3% | -1.00 | 7.58 | 6.80 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 86 | 22.4% | -1.00 | 8.80 | 7.85 | 9.75 | — |
| — | — | 0.30 | — | +0.00 | 22.6% | 87 | 22.6% | -1.00 | 9.80 | 8.85 | 10.75 | — |
| — | — | 0.10 | — | +0.00 | 22.7% | 87.5 | 22.7% | -1.00 | 10.12 | 9.35 | 10.90 | — |
| — | — | 0.30 | — | +0.00 | 22.8% | 88 | 22.8% | -1.00 | 10.93 | 9.90 | 11.95 | — |
| — | — | 0.30 | — | +0.00 | 23.0% | 89 | 23.0% | -1.00 | 11.93 | 10.85 | 13.00 | — |
| — | — | 0.07 | — | +0.00 | 23.3% | 90 | 23.3% | -1.00 | 12.62 | 11.90 | 13.35 | — |
| — | — | 0.29 | — | +0.00 | 23.6% | 91 | 23.6% | -1.00 | 13.82 | 12.90 | 14.75 | — |
| — | — | 0.74 | — | +0.00 | 23.9% | 92 | 23.9% | -1.00 | 14.40 | 13.05 | 15.75 | — |
| — | — | 0.05 | — | +0.00 | 24.1% | 92.5 | 24.1% | -1.00 | 15.10 | 14.35 | 15.85 | — |
| — | — | 0.49 | — | +0.00 | 24.3% | 93 | 24.3% | -1.00 | 15.38 | 14.00 | 16.75 | — |
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.