Spot 77.55
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.55 | 16.55 | 15.05 | +1.00 | 60.1% | 62 | 60.1% | -0.00 | — | — | 0.02 | — |
| — | 12.60 | 16.25 | 14.43 | +1.00 | 59.2% | 63 | 59.2% | -0.00 | — | — | 0.07 | — |
| — | 11.65 | 15.25 | 13.45 | +0.99 | 58.4% | 64 | 58.4% | -0.01 | — | — | 0.13 | — |
| — | 10.65 | 13.10 | 11.88 | +0.99 | 57.6% | 65 | 57.6% | -0.01 | — | — | 0.08 | — |
| — | 9.65 | 13.45 | 11.55 | +0.98 | 56.8% | 66 | 56.8% | -0.02 | — | — | 0.10 | — |
| — | 8.65 | 12.50 | 10.57 | +0.97 | 56.1% | 67 | 56.1% | -0.03 | — | — | 0.13 | — |
| — | 7.70 | 11.30 | 9.50 | +0.96 | 55.4% | 68 | 55.4% | -0.04 | — | — | 0.15 | — |
| — | 7.35 | 9.95 | 8.65 | +0.94 | 54.7% | 69 | 54.7% | -0.06 | 0.11 | 0.05 | 0.17 | — |
| — | 6.45 | 9.30 | 7.88 | +0.92 | 54.1% | 70 | 54.1% | -0.08 | 0.20 | 0.10 | 0.29 | — |
| — | 6.40 | 7.30 | 6.85 | +0.89 | 53.5% | 71 | 53.5% | -0.11 | 0.29 | 0.19 | 0.40 | — |
| — | 4.35 | 6.45 | 5.40 | +0.86 | 53.0% | 72 | 53.0% | -0.14 | 0.40 | 0.32 | 0.47 | — |
| — | 3.75 | 5.60 | 4.67 | +0.81 | 52.5% | 73 | 52.5% | -0.19 | 0.56 | 0.51 | 0.62 | — |
| — | 3.10 | 4.80 | 3.95 | +0.76 | 52.2% | 74 | 52.2% | -0.24 | 0.84 | 0.63 | 1.05 | — |
| — | 3.45 | 4.30 | 3.88 | +0.70 | 51.9% | 75 | 51.9% | -0.30 | 1.09 | 0.97 | 1.21 | — |
| — | 2.69 | 3.55 | 3.12 | +0.63 | 51.7% | 76 | 51.7% | -0.37 | 1.53 | 1.34 | 1.73 | — |
| — | 2.35 | 2.83 | 2.59 | +0.56 | 51.6% | 77 | 51.6% | -0.44 | 1.89 | 1.59 | 2.18 | — |
| — | 1.72 | 2.14 | 1.93 | +0.49 | 51.5% | 78 | 51.5% | -0.51 | 2.35 | 2.23 | 2.46 | — |
| — | 1.36 | 1.70 | 1.53 | +0.42 | 51.6% | 79 | 51.6% | -0.58 | 3.11 | 2.77 | 3.45 | — |
| — | 1.03 | 1.29 | 1.16 | +0.35 | 51.8% | 80 | 51.8% | -0.65 | 3.73 | 2.96 | 4.50 | — |
| — | 0.67 | 1.16 | 0.92 | +0.29 | 52.0% | 81 | 52.0% | -0.71 | 4.47 | 4.05 | 4.90 | — |
| — | 0.63 | 0.79 | 0.71 | +0.24 | 52.4% | 82 | 52.4% | -0.77 | 5.62 | 4.80 | 6.45 | — |
| — | 0.20 | 0.74 | 0.47 | +0.19 | 52.7% | 83 | 52.7% | -0.82 | 6.67 | 5.50 | 7.85 | — |
| — | 0.22 | 0.46 | 0.34 | +0.15 | 53.2% | 84 | 53.2% | -0.85 | 6.85 | 6.35 | 7.35 | — |
| — | 0.18 | 0.37 | 0.28 | +0.12 | 53.6% | 85 | 53.6% | -0.89 | 7.95 | 6.25 | 9.65 | — |
| — | 0.09 | 0.46 | 0.28 | +0.09 | 54.1% | 86 | 54.1% | -0.91 | 8.82 | 7.75 | 9.90 | — |
| — | 0.05 | 0.26 | 0.15 | +0.07 | 54.6% | 87 | 54.6% | -0.93 | 9.60 | 8.35 | 10.85 | — |
| — | 0.01 | 0.39 | 0.20 | +0.05 | 55.0% | 88 | 55.0% | -0.95 | 10.57 | 9.35 | 11.80 | — |
| — | — | 0.40 | — | +0.04 | 55.5% | 89 | 55.5% | -0.97 | 11.78 | 10.95 | 12.60 | — |
| — | — | 0.20 | — | +0.03 | 56.0% | 90 | 56.0% | -0.98 | 12.32 | 11.10 | 13.55 | — |
| — | — | 0.11 | — | +0.02 | 56.5% | 91 | 56.5% | -0.98 | 13.57 | 11.70 | 15.45 | — |
| — | — | 0.06 | — | +0.02 | 56.9% | 92 | 56.9% | -0.99 | 14.70 | 12.95 | 16.45 | — |
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.