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 | |
| — | 13.75 | 17.45 | 15.60 | +0.98 | 58.5% | 62 | 58.5% | -0.02 | — | — | 0.34 | — |
| — | 13.45 | 16.00 | 14.72 | +0.97 | 57.9% | 63 | 57.9% | -0.03 | — | — | 0.35 | — |
| — | 12.70 | 14.90 | 13.80 | +0.96 | 57.2% | 64 | 57.2% | -0.04 | 0.21 | 0.01 | 0.42 | — |
| — | 11.50 | 14.05 | 12.78 | +0.95 | 56.6% | 65 | 56.6% | -0.05 | 0.14 | 0.02 | 0.27 | — |
| — | 10.60 | 13.10 | 11.85 | +0.94 | 56.0% | 66 | 56.0% | -0.06 | 0.17 | 0.01 | 0.34 | — |
| — | 9.60 | 12.20 | 10.90 | +0.92 | 55.5% | 67 | 55.5% | -0.08 | 0.30 | 0.06 | 0.55 | — |
| — | 8.65 | 11.25 | 9.95 | +0.90 | 55.0% | 68 | 55.0% | -0.10 | 0.36 | 0.18 | 0.54 | — |
| — | 7.85 | 9.95 | 8.90 | +0.88 | 54.5% | 69 | 54.5% | -0.12 | 0.55 | 0.34 | 0.75 | — |
| — | 6.50 | 9.95 | 8.22 | +0.85 | 54.1% | 70 | 54.1% | -0.15 | 0.66 | 0.52 | 0.80 | — |
| — | 6.10 | 8.00 | 7.05 | +0.82 | 53.7% | 71 | 53.7% | -0.18 | 0.85 | 0.74 | 0.96 | — |
| — | 5.45 | 7.25 | 6.35 | +0.78 | 53.3% | 72 | 53.3% | -0.22 | 1.13 | 0.96 | 1.30 | — |
| — | 4.60 | 6.35 | 5.47 | +0.74 | 53.0% | 73 | 53.0% | -0.26 | 1.43 | 1.21 | 1.64 | — |
| — | 4.95 | 5.55 | 5.25 | +0.70 | 52.8% | 74 | 52.8% | -0.30 | 1.72 | 1.52 | 1.91 | — |
| — | 4.00 | 4.90 | 4.45 | +0.65 | 52.6% | 75 | 52.6% | -0.35 | 1.97 | 1.83 | 2.10 | — |
| — | 2.90 | 4.30 | 3.60 | — | — | 76 | 52.5% | -0.40 | 2.40 | 2.09 | 2.70 | — |
| — | 3.20 | 3.80 | 3.50 | +0.55 | 52.4% | 77 | — | — | 3.04 | 2.43 | 3.65 | — |
| — | 2.73 | 3.15 | 2.94 | +0.50 | 52.3% | 78 | 52.3% | -0.50 | 3.31 | 2.83 | 3.80 | — |
| — | 2.28 | 2.86 | 2.57 | +0.46 | 52.3% | 79 | 52.3% | -0.55 | 4.03 | 3.70 | 4.35 | — |
| — | 1.84 | 2.29 | 2.06 | +0.40 | 52.3% | 80 | 52.3% | -0.60 | 4.70 | 4.35 | 5.05 | — |
| — | 1.68 | 1.96 | 1.82 | +0.36 | 52.4% | 81 | 52.4% | -0.64 | 5.35 | 4.80 | 5.90 | — |
| — | 1.20 | 1.80 | 1.50 | +0.32 | 52.5% | 82 | 52.5% | -0.69 | 6.05 | 5.55 | 6.55 | — |
| — | 0.85 | 1.48 | 1.17 | +0.28 | 52.6% | 83 | 52.6% | -0.73 | 6.83 | 6.40 | 7.25 | — |
| — | 0.87 | 1.20 | 1.03 | +0.24 | 52.8% | 84 | 52.8% | -0.76 | 7.62 | 6.75 | 8.50 | — |
| — | 0.67 | 1.30 | 0.98 | +0.21 | 53.1% | 85 | 53.1% | -0.80 | 8.57 | 7.85 | 9.30 | — |
| — | 0.46 | 0.90 | 0.68 | +0.18 | 53.3% | 86 | 53.3% | -0.83 | 9.07 | 7.80 | 10.35 | — |
| — | 0.27 | 0.71 | 0.49 | +0.15 | 53.6% | 87 | 53.6% | -0.85 | 10.28 | 9.35 | 11.20 | — |
| — | 0.27 | 0.65 | 0.46 | +0.13 | 53.9% | 88 | 53.9% | -0.88 | 10.85 | 9.60 | 12.10 | — |
| — | 0.25 | 0.51 | 0.38 | +0.11 | 54.2% | 89 | 54.2% | -0.90 | 12.15 | 11.25 | 13.05 | — |
| — | 0.21 | 0.48 | 0.34 | +0.09 | 54.6% | 90 | 54.6% | -0.91 | 12.75 | 11.45 | 14.05 | — |
| — | 0.15 | 0.36 | 0.26 | +0.08 | 54.9% | 91 | 54.9% | -0.93 | 13.93 | 13.15 | 14.70 | — |
| — | 0.10 | 0.29 | 0.20 | +0.06 | 55.3% | 92 | 55.3% | -0.94 | 14.90 | 14.15 | 15.65 | — |
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.