Spot 77.95
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.90 | 14.90 | 12.90 | +1.00 | 38.9% | 65 | 38.9% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 13.25 | 11.60 | +1.00 | 40.3% | 66 | 40.3% | -0.00 | — | — | 1.15 | — |
| — | 8.95 | 12.20 | 10.57 | +1.00 | 41.0% | 67 | 41.0% | -0.00 | — | — | 1.33 | — |
| — | 7.95 | 11.30 | 9.62 | +1.00 | 41.2% | 68 | 41.2% | -0.00 | — | — | 0.75 | — |
| — | 8.10 | 9.35 | 8.72 | +1.00 | 41.0% | 69 | 41.0% | -0.00 | — | — | 0.29 | — |
| — | 6.00 | 9.50 | 7.75 | +1.00 | 40.1% | 70 | 40.1% | -0.00 | — | — | 0.08 | — |
| — | 5.10 | 7.35 | 6.22 | +0.99 | 38.7% | 71 | 38.7% | -0.01 | — | — | 0.09 | — |
| — | 4.95 | 7.95 | 6.45 | +0.98 | 37.5% | 72 | 37.5% | -0.02 | — | — | 0.10 | — |
| — | 3.80 | 6.35 | 5.08 | +0.96 | 37.0% | 73 | 37.0% | -0.04 | 0.07 | 0.03 | 0.10 | — |
| — | 2.87 | 5.35 | 4.11 | +0.92 | 36.2% | 74 | 36.2% | -0.08 | 0.12 | 0.10 | 0.15 | — |
| — | 2.87 | 3.50 | 3.19 | +0.86 | 35.0% | 75 | 35.0% | -0.14 | 0.21 | 0.18 | 0.25 | — |
| — | 2.12 | 2.56 | 2.34 | +0.77 | 34.1% | 76 | 34.1% | -0.24 | 0.39 | 0.31 | 0.46 | — |
| — | 1.54 | 1.84 | 1.69 | +0.64 | 33.5% | 77 | 33.5% | -0.36 | 0.65 | 0.57 | 0.73 | — |
| — | 1.00 | 1.15 | 1.07 | +0.50 | 33.2% | 78 | 33.2% | -0.50 | 1.06 | 0.94 | 1.19 | — |
| — | 0.58 | 0.73 | 0.66 | +0.35 | 33.3% | 79 | 33.3% | -0.65 | 1.69 | 1.45 | 1.92 | — |
| — | 0.36 | 0.40 | 0.38 | +0.24 | 33.8% | 80 | 33.8% | -0.76 | 2.45 | 2.30 | 2.60 | — |
| — | 0.16 | 0.23 | 0.20 | +0.15 | 34.9% | 81 | 34.9% | -0.85 | 3.52 | 2.65 | 4.40 | — |
| — | 0.11 | 0.16 | 0.14 | +0.09 | 36.6% | 82 | 36.6% | -0.91 | 4.07 | 2.98 | 5.15 | — |
| — | 0.07 | 0.11 | 0.09 | +0.06 | 38.9% | 83 | 38.9% | -0.94 | 5.30 | 4.20 | 6.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 41.7% | 84 | 41.7% | -0.96 | 6.58 | 5.80 | 7.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 44.9% | 85 | 44.9% | -0.97 | 7.17 | 6.00 | 8.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 48.5% | 86 | 48.5% | -0.98 | 8.93 | 7.80 | 10.05 | — |
| — | — | 0.05 | — | +0.02 | 52.0% | 87 | 52.0% | -0.98 | 9.35 | 7.60 | 11.10 | — |
| — | — | 0.03 | — | +0.02 | 55.4% | 88 | 55.4% | -0.98 | 10.82 | 9.55 | 12.10 | — |
| — | — | 0.07 | — | +0.02 | 58.3% | 89 | 58.3% | -0.99 | 11.53 | 9.95 | 13.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 60.6% | 90 | 60.6% | -0.99 | 12.43 | 10.80 | 14.05 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 62.0% | 91 | 62.0% | -1.00 | 13.38 | 11.65 | 15.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 62.5% | 92 | 62.5% | -1.00 | 14.45 | 12.85 | 16.05 | — |
| — | — | 0.76 | — | +0.00 | 62.3% | 93 | 62.3% | -1.00 | 15.45 | 13.85 | 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.