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 | |
| — | 12.05 | 14.20 | 13.12 | +1.00 | 38.8% | 65 | 38.8% | -0.00 | — | — | 0.31 | — |
| — | 10.00 | 12.35 | 11.18 | +0.99 | 38.1% | 67 | 38.1% | -0.01 | — | — | 0.95 | — |
| — | 8.00 | 11.75 | 9.88 | +0.99 | 37.2% | 68 | 37.2% | -0.01 | — | — | 0.95 | — |
| — | 7.85 | 10.05 | 8.95 | +0.98 | 36.0% | 69 | 36.0% | -0.02 | — | — | 0.75 | — |
| — | 7.05 | 8.90 | 7.97 | +0.97 | 34.8% | 70 | 34.8% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 5.95 | 8.00 | 6.97 | +0.95 | 33.6% | 71 | 33.6% | -0.05 | 0.11 | 0.05 | 0.17 | — |
| — | 5.35 | 6.10 | 5.72 | +0.92 | 32.4% | 72 | 32.4% | -0.08 | 0.15 | 0.13 | 0.18 | — |
| — | 4.60 | 5.10 | 4.85 | +0.88 | 31.3% | 73 | 31.3% | -0.12 | 0.22 | 0.12 | 0.32 | — |
| — | 3.75 | 4.20 | 3.98 | +0.83 | 30.3% | 74 | 30.3% | -0.17 | 0.36 | 0.30 | 0.43 | — |
| — | 2.97 | 3.35 | 3.16 | +0.76 | 29.6% | 75 | 29.6% | -0.24 | 0.53 | 0.44 | 0.61 | — |
| — | 2.24 | 2.70 | 2.47 | +0.67 | 29.0% | 76 | 29.0% | -0.33 | 0.81 | 0.74 | 0.87 | — |
| — | 1.74 | 1.88 | 1.81 | +0.57 | 28.7% | 77 | 28.7% | -0.43 | 1.17 | 1.14 | 1.20 | — |
| — | 1.24 | 1.37 | 1.30 | +0.47 | 28.7% | 78 | 28.7% | -0.54 | 1.69 | 1.60 | 1.77 | — |
| — | 0.85 | 0.97 | 0.91 | +0.37 | 28.9% | 79 | 28.9% | -0.64 | 2.34 | 2.19 | 2.49 | — |
| — | 0.48 | 0.67 | 0.57 | +0.28 | 29.3% | 80 | 29.3% | -0.73 | 3.02 | 2.85 | 3.20 | — |
| — | 0.37 | 0.45 | 0.41 | +0.20 | 29.8% | 81 | 29.8% | -0.80 | 3.95 | 3.60 | 4.30 | — |
| — | 0.24 | 0.38 | 0.31 | +0.15 | 30.4% | 82 | 30.4% | -0.86 | 4.78 | 4.35 | 5.20 | — |
| — | 0.15 | 0.35 | 0.25 | +0.10 | 31.1% | 83 | 31.1% | -0.91 | 5.50 | 4.50 | 6.50 | — |
| — | 0.11 | 0.36 | 0.23 | +0.07 | 31.8% | 84 | 31.8% | -0.94 | 6.47 | 5.60 | 7.35 | — |
| — | 0.06 | 0.14 | 0.10 | +0.05 | 32.5% | 85 | 32.5% | -0.96 | 7.40 | 6.35 | 8.45 | — |
| — | — | 0.14 | — | +0.03 | 33.2% | 86 | 33.2% | -0.98 | 8.43 | 7.40 | 9.45 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 33.9% | 87 | 33.9% | -0.99 | 9.32 | 8.40 | 10.25 | — |
| — | — | 0.95 | — | +0.01 | 34.5% | 88 | 34.5% | -1.00 | 10.70 | 9.35 | 12.05 | — |
| — | — | 0.26 | — | +0.01 | 35.1% | 89 | 35.1% | -1.00 | 11.60 | 10.05 | 13.15 | — |
| — | — | 0.20 | — | +0.01 | 35.7% | 90 | 35.7% | -1.00 | 12.43 | 10.45 | 14.40 | — |
| — | — | 0.29 | — | +0.00 | 36.3% | 91 | 36.3% | -1.00 | 13.07 | 11.45 | 14.70 | — |
| — | — | 0.60 | — | +0.00 | 36.8% | 92 | 36.8% | -1.00 | 14.43 | 12.45 | 16.40 | — |
| — | — | 0.48 | — | +0.00 | 37.2% | 93 | 37.2% | -1.00 | 15.38 | 14.35 | 16.40 | — |
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.