Spot 77.49
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 13.80 | 13.03 | — | — | 65 | — | — | — | — | 1.81 | — |
| — | 9.80 | 11.80 | 10.80 | — | — | 67 | — | — | — | — | 2.13 | — |
| — | 8.80 | 10.80 | 9.80 | — | — | 68 | — | — | — | — | 0.15 | — |
| — | 7.85 | 9.80 | 8.82 | +1.00 | 48.5% | 69 | 48.5% | -0.00 | — | — | 0.27 | — |
| — | 6.70 | 8.80 | 7.75 | +0.99 | 45.8% | 70 | 45.8% | -0.01 | — | — | 0.14 | — |
| — | 6.00 | 7.85 | 6.92 | +0.99 | 43.0% | 71 | 43.0% | -0.01 | — | — | 0.13 | — |
| — | 4.95 | 7.15 | 6.05 | +0.98 | 40.3% | 72 | 40.3% | -0.02 | — | — | 0.22 | — |
| — | 4.40 | 5.70 | 5.05 | +0.96 | 37.8% | 73 | 37.8% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 3.45 | 4.70 | 4.08 | +0.93 | 35.8% | 74 | 35.8% | -0.07 | 0.10 | 0.03 | 0.16 | — |
| — | 2.16 | 3.10 | 2.63 | +0.86 | 34.2% | 75 | 34.2% | -0.14 | 0.14 | 0.10 | 0.18 | — |
| — | 1.72 | 2.05 | 1.89 | +0.75 | 33.2% | 76 | 33.2% | -0.25 | 0.32 | 0.26 | 0.37 | — |
| — | 1.03 | 1.28 | 1.16 | +0.60 | 32.6% | 77 | 32.6% | -0.41 | 0.62 | 0.55 | 0.69 | — |
| — | 0.59 | 0.74 | 0.67 | +0.43 | 32.6% | 78 | 32.6% | -0.58 | 1.17 | 0.97 | 1.36 | — |
| — | 0.32 | 0.39 | 0.35 | +0.27 | 33.1% | 79 | 33.1% | -0.73 | 1.78 | 1.63 | 1.93 | — |
| — | 0.16 | 0.22 | 0.19 | +0.16 | 34.1% | 80 | 34.1% | -0.84 | 2.63 | 2.48 | 2.78 | — |
| — | 0.07 | 0.11 | 0.09 | +0.09 | 35.6% | 81 | 35.6% | -0.92 | 3.77 | 3.00 | 4.55 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 37.3% | 82 | 37.3% | -0.95 | 4.60 | 4.10 | 5.10 | — |
| — | — | 0.08 | — | +0.03 | 39.3% | 83 | 39.3% | -0.98 | 5.67 | 5.10 | 6.25 | — |
| — | — | 0.02 | — | +0.02 | 41.4% | 84 | 41.4% | -0.99 | 6.38 | 6.00 | 6.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 43.4% | 85 | 43.4% | -1.00 | 7.55 | 7.20 | 7.90 | — |
| — | — | 0.07 | — | +0.01 | 45.4% | 86 | 45.4% | -1.00 | 8.50 | 7.35 | 9.65 | — |
| — | — | 0.25 | — | +0.00 | 47.2% | 87 | 47.2% | -1.00 | 9.55 | 8.35 | 10.75 | — |
| — | — | 0.10 | — | +0.00 | 48.9% | 88 | 48.9% | -1.00 | 10.57 | 9.35 | 11.80 | — |
| — | — | 1.35 | — | +0.00 | 50.4% | 89 | 50.4% | -1.00 | 11.35 | 10.35 | 12.35 | — |
| — | — | 0.01 | — | +0.00 | 51.8% | 90 | 51.8% | -1.00 | 12.57 | 11.35 | 13.80 | — |
| — | — | 0.01 | — | +0.00 | 53.0% | 91 | 53.0% | -1.00 | 13.43 | 12.35 | 14.50 | — |
| — | — | 1.20 | — | +0.00 | 54.0% | 92 | 54.0% | -1.00 | 14.22 | 13.35 | 15.10 | — |
| — | — | 1.56 | — | +0.00 | 54.8% | 93 | 54.8% | -1.00 | 15.57 | 14.35 | 16.80 | — |
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.