Spot 77.74
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 14.90 | 13.57 | +0.99 | 51.2% | 65 | 51.2% | -0.01 | — | — | 1.15 | — |
| — | 10.25 | 12.90 | 11.57 | +0.98 | 48.1% | 67 | 48.1% | -0.02 | — | — | 1.15 | — |
| — | 9.15 | 11.95 | 10.55 | +0.98 | 45.7% | 68 | 45.7% | -0.02 | — | — | 1.15 | — |
| — | 7.65 | 10.95 | 9.30 | +0.97 | 43.2% | 69 | 43.2% | -0.03 | — | — | 0.95 | — |
| — | 7.20 | 8.60 | 7.90 | +0.96 | 40.6% | 70 | 40.6% | -0.04 | — | — | 0.09 | — |
| — | 5.40 | 9.00 | 7.20 | +0.95 | 38.0% | 71 | 38.0% | -0.05 | — | — | 0.34 | — |
| — | 4.85 | 7.20 | 6.03 | +0.93 | 35.7% | 72 | 35.7% | -0.07 | — | — | 0.60 | — |
| — | 4.85 | 6.25 | 5.55 | +0.90 | 33.7% | 73 | 33.7% | -0.10 | 0.14 | 0.11 | 0.17 | — |
| — | 2.95 | 5.35 | 4.15 | +0.86 | 32.1% | 74 | 32.1% | -0.14 | 0.24 | 0.19 | 0.30 | — |
| — | 1.99 | 4.65 | 3.32 | +0.80 | 30.9% | 75 | 30.9% | -0.20 | 0.42 | 0.34 | 0.50 | — |
| — | 1.75 | 3.05 | 2.40 | +0.71 | 30.0% | 76 | 30.0% | -0.29 | 0.65 | 0.58 | 0.71 | — |
| — | 1.00 | 3.45 | 2.23 | +0.60 | 29.5% | 77 | 29.5% | -0.40 | 0.95 | 0.85 | 1.06 | — |
| — | 1.00 | 1.74 | 1.37 | +0.49 | 29.2% | 78 | 29.2% | -0.52 | 1.39 | 1.22 | 1.55 | — |
| — | 0.09 | 1.08 | 0.58 | +0.37 | 29.2% | 79 | 29.2% | -0.63 | 1.91 | 1.56 | 2.26 | — |
| — | 0.16 | 0.65 | 0.41 | +0.27 | 29.3% | 80 | 29.3% | -0.74 | 2.35 | 1.71 | 3.00 | — |
| — | — | 0.56 | — | +0.18 | 29.6% | 81 | 29.6% | -0.82 | 3.45 | 1.75 | 5.15 | — |
| — | — | 0.50 | — | +0.12 | 30.1% | 82 | 30.1% | -0.88 | 4.10 | 3.50 | 4.70 | — |
| — | — | 0.29 | — | +0.08 | 30.7% | 83 | 30.7% | -0.93 | 5.45 | 4.30 | 6.60 | — |
| — | — | 0.15 | — | +0.05 | 31.4% | 84 | 31.4% | -0.96 | 5.95 | 4.40 | 7.50 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 32.3% | 85 | 32.3% | -0.98 | 7.62 | 6.85 | 8.40 | — |
| — | — | 0.10 | — | +0.02 | 33.3% | 86 | 33.3% | -0.99 | 8.20 | 7.00 | 9.40 | — |
| — | — | 0.75 | — | +0.01 | 34.5% | 87 | 34.5% | -1.00 | 9.15 | 7.95 | 10.35 | — |
| — | — | 0.59 | — | +0.01 | 35.7% | 88 | 35.7% | -1.00 | 10.22 | 8.95 | 11.50 | — |
| — | — | 1.15 | — | +0.01 | 37.0% | 89 | 37.0% | -1.00 | 10.93 | 9.95 | 11.90 | — |
| — | — | 0.10 | — | +0.01 | 38.4% | 90 | 38.4% | -1.00 | 12.22 | 10.95 | 13.50 | — |
| — | — | 0.24 | — | +0.00 | 39.9% | 91 | 39.9% | -1.00 | 12.90 | 11.20 | 14.60 | — |
| — | — | 0.75 | — | +0.00 | 41.4% | 92 | 41.4% | -1.00 | 14.28 | 13.00 | 15.55 | — |
| — | — | 0.07 | — | +0.00 | 42.9% | 93 | 42.9% | -1.00 | 15.03 | 13.15 | 16.90 | — |
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.