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 | |
| — | 12.15 | 14.20 | 13.18 | +0.98 | 58.0% | 65 | 58.0% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 9.45 | 12.90 | 11.18 | +0.98 | 47.2% | 67 | 47.2% | -0.02 | — | — | 0.75 | — |
| — | 8.80 | 11.20 | 10.00 | +0.98 | 43.1% | 68 | 43.1% | -0.02 | — | — | 0.31 | — |
| — | 7.10 | 10.25 | 8.68 | +0.98 | 39.6% | 69 | 39.6% | -0.02 | — | — | 0.31 | — |
| — | 7.20 | 9.95 | 8.57 | +0.97 | 36.8% | 70 | 36.8% | -0.03 | — | — | 0.27 | — |
| — | 6.05 | 8.25 | 7.15 | +0.96 | 34.5% | 71 | 34.5% | -0.04 | 0.18 | 0.05 | 0.31 | — |
| — | 4.70 | 7.30 | 6.00 | +0.94 | 32.8% | 72 | 32.8% | -0.06 | 0.21 | 0.01 | 0.41 | — |
| — | 3.75 | 6.35 | 5.05 | +0.91 | 31.4% | 73 | 31.4% | -0.09 | 0.22 | 0.01 | 0.43 | — |
| — | 3.35 | 5.45 | 4.40 | +0.87 | 30.5% | 74 | 30.5% | -0.13 | 0.28 | 0.15 | 0.42 | — |
| — | 2.04 | 4.60 | 3.32 | +0.80 | 29.9% | 75 | 29.9% | -0.20 | 0.41 | 0.33 | 0.49 | — |
| — | 2.16 | 3.85 | 3.00 | +0.72 | 29.5% | 76 | 29.5% | -0.28 | 0.65 | 0.55 | 0.75 | — |
| — | 1.52 | 2.29 | 1.91 | +0.62 | 29.4% | 77 | 29.4% | -0.38 | 0.99 | 0.88 | 1.10 | — |
| — | 1.12 | 1.89 | 1.50 | +0.50 | 29.5% | 78 | 29.5% | -0.50 | 1.90 | 1.29 | 2.51 | — |
| — | 0.70 | 1.50 | 1.10 | +0.40 | 29.7% | 79 | 29.7% | -0.61 | 2.50 | 1.76 | 3.25 | — |
| — | 0.39 | 0.88 | 0.64 | +0.30 | 30.1% | 80 | 30.1% | -0.70 | 3.12 | 2.29 | 3.95 | 295 |
| 533 | 0.22 | 0.54 | 0.38 | +0.22 | 30.5% | 81 | 30.5% | -0.79 | 3.81 | 2.82 | 4.80 | 43 |
| 906 | 0.22 | 0.35 | 0.28 | +0.15 | 31.1% | 82 | 31.1% | -0.85 | — | — | — | — |
| — | 0.10 | 0.42 | 0.26 | +0.11 | 31.6% | 83 | 31.6% | -0.90 | 5.42 | 4.40 | 6.45 | — |
| — | 0.01 | 0.35 | 0.18 | +0.07 | 32.2% | 84 | 32.2% | -0.94 | 6.22 | 5.00 | 7.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 32.8% | 85 | 32.8% | -0.96 | 7.45 | 6.65 | 8.25 | — |
| — | — | 0.10 | — | +0.03 | 33.4% | 86 | 33.4% | -0.98 | 8.28 | 7.65 | 8.90 | — |
| — | — | 0.12 | — | +0.02 | 34.0% | 87 | 34.0% | -0.99 | 8.90 | 7.20 | 10.60 | — |
| — | — | 1.15 | — | +0.01 | 34.6% | 88 | — | — | 10.53 | 9.50 | 11.55 | — |
| — | — | 0.82 | — | — | — | 89 | — | — | 11.40 | 10.25 | 12.55 | — |
| — | — | 0.08 | — | — | — | 90 | — | — | 11.93 | 10.30 | 13.55 | — |
| — | — | 0.75 | — | — | — | 91 | — | — | 12.93 | 11.30 | 14.55 | — |
| — | — | 0.75 | — | — | — | 92 | — | — | 14.68 | 13.25 | 16.10 | — |
| — | — | 0.75 | — | — | — | 93 | — | — | 15.65 | 14.30 | 17.00 | — |
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.