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 | |
| — | 14.40 | 17.65 | 16.02 | +0.92 | 63.2% | 62 | 63.2% | -0.08 | 0.61 | 0.15 | 1.07 | — |
| — | 14.25 | 16.10 | 15.18 | +0.90 | 63.2% | 63 | 63.2% | -0.10 | 0.75 | 0.15 | 1.35 | — |
| — | 13.25 | 15.90 | 14.57 | +0.89 | 63.1% | 64 | 63.1% | -0.11 | 0.91 | 0.77 | 1.05 | — |
| — | 12.45 | 15.05 | 13.75 | +0.87 | 63.1% | 65 | 63.1% | -0.13 | 1.00 | 0.75 | 1.25 | — |
| — | 11.60 | 14.25 | 12.93 | +0.85 | 63.1% | 66 | 63.1% | -0.15 | 1.22 | 0.87 | 1.57 | — |
| — | 10.85 | 13.50 | 12.18 | +0.83 | 63.0% | 67 | 63.0% | -0.17 | 1.43 | 1.30 | 1.55 | — |
| — | 10.05 | 12.70 | 11.38 | +0.81 | 63.0% | 68 | 63.0% | -0.20 | 1.62 | 1.48 | 1.77 | — |
| — | 9.35 | 11.90 | 10.62 | +0.78 | 62.9% | 69 | 62.9% | -0.22 | 1.91 | 1.78 | 2.04 | — |
| — | 8.60 | 11.20 | 9.90 | +0.76 | 62.8% | 70 | 62.8% | -0.24 | 2.20 | 2.06 | 2.34 | — |
| — | 7.95 | 10.55 | 9.25 | +0.73 | 62.8% | 71 | 62.8% | -0.27 | 2.60 | 2.30 | 2.89 | — |
| — | 7.30 | 9.50 | 8.40 | +0.70 | 62.7% | 72 | 62.7% | -0.30 | 2.71 | 2.43 | 2.98 | — |
| — | 6.75 | 9.20 | 7.97 | +0.68 | 62.6% | 73 | 62.6% | -0.33 | 2.85 | 2.05 | 3.65 | — |
| — | 6.65 | 8.60 | 7.62 | +0.65 | 62.5% | 74 | 62.5% | -0.35 | 3.58 | 3.35 | 3.80 | — |
| — | 5.60 | 8.05 | 6.83 | +0.62 | 62.4% | 75 | 62.4% | -0.38 | 4.00 | 3.80 | 4.20 | — |
| — | 5.15 | 6.65 | 5.90 | +0.59 | 62.4% | 76 | 62.4% | -0.41 | 4.90 | 4.00 | 5.80 | — |
| — | 5.05 | 5.90 | 5.47 | +0.56 | 62.3% | 77 | 62.3% | -0.44 | 4.50 | 3.75 | 5.25 | — |
| — | 4.20 | 6.50 | 5.35 | +0.53 | 62.2% | 78 | 62.2% | -0.47 | 5.53 | 5.25 | 5.80 | — |
| — | 3.85 | 5.15 | 4.50 | +0.50 | 62.1% | 79 | 62.1% | -0.50 | 5.95 | 4.80 | 7.10 | — |
| — | 4.20 | 4.55 | 4.38 | +0.47 | 62.1% | 80 | 62.1% | -0.53 | 6.65 | 5.35 | 7.95 | — |
| — | 3.25 | 4.25 | 3.75 | +0.44 | 62.0% | 81 | 62.0% | -0.56 | 7.40 | 7.00 | 7.80 | — |
| — | 2.85 | 4.85 | 3.85 | +0.41 | 61.9% | 82 | 61.9% | -0.59 | 8.20 | 7.30 | 9.10 | — |
| — | 3.10 | 3.50 | 3.30 | +0.38 | 61.9% | 83 | 61.9% | -0.62 | 8.90 | 8.00 | 9.80 | — |
| — | 2.20 | 3.65 | 2.92 | +0.36 | 61.8% | 84 | 61.8% | -0.64 | 9.60 | 8.65 | 10.55 | — |
| — | 2.38 | 2.82 | 2.60 | +0.33 | 61.7% | 85 | 61.7% | -0.67 | 10.35 | 9.60 | 11.10 | — |
| — | 2.28 | 2.57 | 2.42 | +0.31 | 61.7% | 86 | 61.7% | -0.70 | 10.60 | 9.30 | 11.90 | — |
| — | 1.64 | 3.30 | 2.47 | +0.29 | 61.6% | 87 | 61.6% | -0.72 | 11.35 | 10.10 | 12.60 | — |
| — | 1.51 | 2.99 | 2.25 | +0.26 | 61.6% | 88 | 61.6% | -0.74 | 12.45 | 11.55 | 13.35 | — |
| — | 1.36 | 1.99 | 1.68 | +0.24 | 61.6% | 89 | 61.6% | -0.77 | 13.20 | 12.25 | 14.15 | — |
| — | 1.50 | 1.75 | 1.62 | +0.22 | 61.6% | 90 | 61.6% | -0.78 | 13.88 | 12.60 | 15.15 | — |
| — | 0.97 | 2.31 | 1.64 | +0.20 | 61.5% | 91 | 61.5% | -0.80 | 14.90 | 14.00 | 15.80 | — |
| — | 0.85 | 1.70 | 1.27 | +0.18 | 61.5% | 92 | 61.5% | -0.82 | 15.47 | 14.30 | 16.65 | — |
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.