Spot 77.86
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.35 | 13.35 | 12.85 | +1.00 | 45.6% | 65 | 45.6% | +0.00 | — | — | 0.75 | — |
| — | 9.15 | 11.90 | 10.53 | +1.00 | 47.4% | 67 | 47.4% | -0.00 | — | — | 0.75 | — |
| — | 8.05 | 11.80 | 9.93 | +1.00 | 46.5% | 68 | 46.5% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 10.80 | 8.90 | +1.00 | 44.9% | 69 | 44.9% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 9.80 | 8.40 | +1.00 | 43.0% | 70 | 43.0% | -0.00 | — | — | 0.09 | — |
| — | 6.40 | 7.35 | 6.88 | +1.00 | 41.0% | 71 | 41.0% | -0.00 | — | — | 0.13 | — |
| — | 5.35 | 6.35 | 5.85 | +1.00 | 39.1% | 72 | 39.1% | -0.00 | — | — | 0.79 | — |
| — | 3.55 | 6.10 | 4.83 | +0.99 | 37.4% | 73 | 37.4% | -0.01 | — | — | 0.08 | — |
| — | 2.95 | 5.15 | 4.05 | +0.97 | 35.9% | 74 | 35.9% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 1.61 | 4.15 | 2.88 | +0.93 | 34.5% | 75 | 34.5% | -0.07 | 0.05 | 0.01 | 0.09 | — |
| — | 1.78 | 2.34 | 2.06 | +0.84 | 33.4% | 76 | 33.4% | -0.15 | 0.14 | 0.11 | 0.18 | — |
| — | 0.72 | 1.51 | 1.11 | +0.69 | 32.2% | 77 | 32.2% | -0.30 | 0.36 | 0.27 | 0.46 | — |
| — | 0.55 | 0.73 | 0.64 | +0.50 | 31.5% | 78 | 31.5% | -0.50 | 0.73 | 0.61 | 0.86 | — |
| — | 0.16 | 0.33 | 0.24 | +0.29 | 31.6% | 79 | 31.6% | -0.72 | 1.53 | 1.13 | 1.93 | — |
| — | 0.10 | 0.14 | 0.12 | +0.14 | 32.4% | 80 | 32.4% | -0.87 | 2.60 | 1.91 | 3.30 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 33.5% | 81 | 33.5% | -0.95 | 3.23 | 1.97 | 4.50 | — |
| — | — | 0.09 | — | +0.02 | 35.0% | 82 | 35.0% | -0.98 | 4.88 | 3.70 | 6.05 | — |
| — | — | 0.13 | — | +0.01 | 36.5% | 83 | 36.5% | -1.00 | 5.88 | 4.70 | 7.05 | — |
| — | — | 0.24 | — | +0.00 | 38.1% | 84 | 38.1% | -1.00 | 6.55 | 5.65 | 7.45 | — |
| — | — | 0.08 | — | +0.00 | 39.7% | 85 | 39.7% | -1.00 | 7.55 | 6.65 | 8.45 | — |
| — | — | 0.15 | — | +0.00 | 41.2% | 86 | 41.2% | -1.00 | 8.57 | 7.70 | 9.45 | — |
| — | — | 0.03 | — | +0.00 | 42.7% | 87 | 42.7% | -1.00 | 9.20 | 7.95 | 10.45 | — |
| — | — | 0.03 | — | +0.00 | 44.0% | 88 | 44.0% | -1.00 | 10.20 | 8.95 | 11.45 | — |
| — | — | 0.75 | — | +0.00 | 45.3% | 89 | 45.3% | -1.00 | 11.03 | 9.50 | 12.55 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 90 | 46.4% | -1.00 | 11.80 | 10.25 | 13.35 | — |
| — | — | 0.75 | — | +0.00 | 47.3% | 91 | 47.3% | -1.00 | 12.90 | 11.25 | 14.55 | — |
| — | — | 0.75 | — | +0.00 | 48.1% | 92 | 48.1% | -1.00 | 14.03 | 12.50 | 15.55 | — |
| — | — | 0.75 | — | +0.00 | 48.7% | 93 | 48.7% | -1.00 | 15.28 | 13.50 | 17.05 | — |
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.