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 | |
| — | 12.85 | 14.75 | 13.80 | +1.00 | 32.5% | 64 | 32.5% | -0.00 | — | — | 0.95 | — |
| — | 11.80 | 13.70 | 12.75 | +1.00 | 31.7% | 65 | 31.7% | -0.00 | — | — | 0.08 | — |
| — | 10.85 | 12.35 | 11.60 | +0.99 | 31.0% | 66 | 31.0% | -0.01 | — | — | 0.15 | — |
| — | 9.40 | 11.10 | 10.25 | +0.99 | 30.3% | 67 | 30.3% | -0.01 | — | — | 0.51 | — |
| — | 8.70 | 10.15 | 9.43 | +0.98 | 29.7% | 68 | 29.7% | -0.02 | — | — | 0.72 | — |
| — | 7.90 | 9.40 | 8.65 | +0.97 | 29.1% | 69 | 29.1% | -0.03 | — | — | 0.54 | — |
| — | 6.95 | 8.45 | 7.70 | +0.96 | 28.6% | 70 | 28.6% | -0.04 | — | — | 0.15 | — |
| — | 6.05 | 7.25 | 6.65 | +0.94 | 28.1% | 71 | 28.1% | -0.07 | 0.12 | 0.01 | 0.24 | — |
| — | 5.40 | 6.00 | 5.70 | +0.90 | 27.7% | 72 | 27.7% | -0.10 | 0.14 | 0.01 | 0.26 | — |
| — | 4.45 | 5.10 | 4.78 | +0.86 | 27.3% | 73 | 27.3% | -0.14 | 0.21 | 0.08 | 0.35 | — |
| — | 3.55 | 4.50 | 4.03 | +0.80 | 26.9% | 74 | 26.9% | -0.20 | 0.42 | 0.36 | 0.49 | — |
| 43 | 2.85 | 3.70 | 3.27 | +0.72 | 26.6% | 75 | 26.6% | -0.27 | 0.66 | 0.57 | 0.74 | — |
| — | 2.07 | 2.64 | 2.35 | +0.64 | 26.3% | 76 | 26.3% | -0.36 | 1.15 | 0.87 | 1.43 | — |
| — | 1.75 | 1.91 | 1.83 | +0.54 | 26.1% | 77 | 26.1% | -0.45 | 1.35 | 1.27 | 1.44 | — |
| — | 1.06 | 1.56 | 1.31 | +0.45 | 26.0% | 78 | 26.0% | -0.56 | 1.84 | 1.76 | 1.92 | — |
| — | 0.85 | 0.99 | 0.92 | +0.36 | 26.0% | 79 | 26.0% | -0.65 | 2.42 | 2.19 | 2.66 | — |
| — | 0.56 | 0.66 | 0.61 | +0.28 | 26.1% | 80 | 26.1% | -0.73 | 3.27 | 2.99 | 3.55 | — |
| — | 0.34 | 0.47 | 0.41 | +0.21 | 26.4% | 81 | 26.4% | -0.80 | 3.95 | 3.70 | 4.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.15 | 26.8% | 82 | 26.8% | -0.86 | 5.05 | 4.15 | 5.95 | — |
| — | 0.09 | 0.22 | 0.15 | +0.11 | 27.3% | 83 | — | — | 6.00 | 5.10 | 6.90 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 84 | — | — | 6.92 | 6.00 | 7.85 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 85 | — | — | 7.85 | 7.35 | 8.35 | — |
| — | — | 0.26 | — | — | — | 86 | — | — | 9.10 | 8.35 | 9.85 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 87 | — | — | 10.10 | 9.35 | 10.85 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 88 | — | — | 11.00 | 10.15 | 11.85 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 89 | — | — | 11.88 | 10.90 | 12.85 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 90 | 32.2% | -1.00 | 13.03 | 12.20 | 13.85 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 91 | — | — | 14.03 | 13.20 | 14.85 | — |
| — | — | 0.07 | — | — | — | 92 | 33.0% | -1.00 | 14.90 | 13.95 | 15.85 | — |
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.