Spot 77.35
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.75 | 14.80 | 13.78 | +1.00 | 33.9% | 64 | 33.9% | -0.00 | — | — | 2.13 | — |
| — | 11.80 | 13.50 | 12.65 | +1.00 | 32.8% | 65 | 32.8% | -0.00 | — | — | 0.08 | — |
| — | 10.80 | 12.50 | 11.65 | +1.00 | 31.6% | 66 | 31.6% | -0.00 | — | — | 0.04 | — |
| — | 9.80 | 11.30 | 10.55 | +1.00 | 30.6% | 67 | 30.6% | -0.00 | — | — | 0.04 | — |
| — | 8.70 | 10.30 | 9.50 | +1.00 | 29.6% | 68 | 29.6% | -0.00 | — | — | 0.95 | — |
| — | 7.80 | 9.30 | 8.55 | +1.00 | 28.6% | 69 | 28.6% | -0.00 | — | — | 0.95 | — |
| — | 6.80 | 8.40 | 7.60 | +0.99 | 27.7% | 70 | 27.7% | -0.01 | — | — | 0.05 | — |
| — | 5.60 | 7.20 | 6.40 | +0.98 | 26.8% | 71 | 26.8% | -0.02 | — | — | 0.10 | — |
| — | 4.85 | 6.10 | 5.47 | +0.97 | 25.8% | 72 | 25.8% | -0.03 | — | — | 0.04 | — |
| — | 3.90 | 5.25 | 4.58 | +0.94 | 24.8% | 73 | 24.8% | -0.06 | 0.04 | 0.02 | 0.06 | — |
| — | 2.81 | 3.90 | 3.35 | +0.89 | 23.7% | 74 | 23.7% | -0.11 | 0.09 | 0.05 | 0.12 | — |
| — | 2.49 | 2.80 | 2.65 | +0.82 | 22.5% | 75 | 22.5% | -0.18 | 0.17 | 0.15 | 0.18 | — |
| — | 1.63 | 1.95 | 1.79 | +0.71 | 21.3% | 76 | 21.3% | -0.29 | 0.42 | 0.27 | 0.57 | — |
| — | 1.00 | 1.18 | 1.09 | +0.57 | 20.4% | 77 | 20.4% | -0.44 | 0.67 | 0.59 | 0.75 | — |
| — | 0.74 | 0.90 | 0.82 | +0.50 | 20.0% | 77.5 | 20.0% | -0.51 | 0.88 | 0.81 | 0.95 | — |
| — | 0.52 | 0.67 | 0.59 | +0.41 | 19.9% | 78 | 19.9% | -0.59 | 1.17 | 1.09 | 1.24 | — |
| — | 0.24 | 0.31 | 0.28 | +0.28 | 20.0% | 79 | — | — | 1.97 | 1.76 | 2.17 | — |
| — | 0.07 | 0.15 | 0.11 | — | — | 80 | 20.9% | -0.84 | 2.75 | 2.51 | 3.00 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 81 | — | — | 3.85 | 2.84 | 4.85 | — |
| — | — | 0.08 | — | — | — | 82 | — | — | 4.95 | 4.05 | 5.85 | — |
| — | — | 0.26 | — | — | — | 82.5 | 25.4% | -0.96 | 4.58 | 3.85 | 5.30 | — |
| — | — | 0.50 | — | — | — | 83 | — | — | 5.62 | 5.25 | 6.00 | — |
| — | — | 0.05 | — | — | — | 84 | — | — | 6.58 | 5.30 | 7.85 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 85 | — | — | 8.00 | 7.20 | 8.80 | — |
| — | — | 1.35 | — | — | — | 86 | 28.7% | -1.00 | 9.05 | 8.25 | 9.85 | — |
| — | — | 0.10 | — | +0.01 | 27.9% | 87 | 27.9% | -1.00 | 10.07 | 9.30 | 10.85 | — |
| — | — | 0.03 | — | +0.01 | 27.3% | 87.5 | 27.3% | -1.00 | 10.47 | 9.60 | 11.35 | — |
| — | — | 0.95 | — | +0.01 | 26.8% | 88 | 26.8% | -1.00 | 11.00 | 10.15 | 11.85 | — |
| — | — | 1.15 | — | +0.00 | 25.9% | 89 | 25.9% | -1.00 | 11.88 | 10.90 | 12.85 | — |
| — | — | 0.27 | — | +0.00 | 25.4% | 90 | 25.4% | -1.00 | 12.50 | 12.20 | 12.80 | — |
| — | — | 0.95 | — | +0.00 | 25.3% | 91 | 25.3% | -1.00 | 14.03 | 13.20 | 14.85 | — |
| — | — | 1.56 | — | +0.00 | 25.4% | 92 | 25.4% | -1.00 | 15.05 | 14.20 | 15.90 | — |
| — | — | 0.05 | — | +0.00 | 25.6% | 92.5 | 25.6% | -1.00 | 15.55 | 14.70 | 16.40 | — |
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.