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 | |
| — | 21.00 | 23.85 | 22.43 | +1.00 | 54.3% | 55 | 54.3% | -0.00 | — | — | 0.36 | — |
| — | 16.05 | 19.70 | 17.88 | +1.00 | 47.2% | 60 | 47.2% | -0.00 | — | — | 0.95 | — |
| — | 11.80 | 14.35 | 13.07 | +1.00 | 40.3% | 65 | 40.3% | -0.00 | — | — | 0.05 | — |
| — | 10.00 | 12.35 | 11.18 | +0.99 | 39.2% | 66 | 39.2% | -0.01 | — | — | 0.11 | — |
| — | 9.05 | 12.40 | 10.72 | +0.99 | 38.1% | 67 | 38.1% | -0.01 | — | — | 0.95 | — |
| — | 8.50 | 10.55 | 9.53 | +0.99 | 37.0% | 68 | 37.0% | -0.01 | — | — | 0.08 | — |
| — | 7.25 | 10.35 | 8.80 | +0.98 | 36.0% | 69 | 36.0% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 6.85 | 8.60 | 7.72 | +0.97 | 35.1% | 70 | 35.1% | -0.03 | 0.10 | 0.06 | 0.14 | — |
| — | 5.85 | 7.60 | 6.72 | +0.95 | 34.3% | 71 | 34.3% | -0.05 | 0.14 | 0.03 | 0.26 | — |
| — | 4.95 | 7.50 | 6.22 | +0.92 | 33.5% | 72 | 33.5% | -0.08 | 0.14 | 0.01 | 0.26 | — |
| — | 4.00 | 5.75 | 4.88 | +0.89 | 32.8% | 73 | 32.8% | -0.11 | 0.32 | 0.04 | 0.60 | — |
| — | 3.60 | 5.20 | 4.40 | +0.84 | 32.2% | 74 | 32.2% | -0.16 | 0.37 | 0.24 | 0.50 | — |
| — | 1.96 | 3.80 | 2.88 | +0.77 | 31.7% | 75 | 31.7% | -0.23 | 0.55 | 0.50 | 0.60 | — |
| — | 1.52 | 4.00 | 2.76 | +0.70 | 31.4% | 76 | 31.4% | -0.31 | 0.81 | 0.76 | 0.87 | — |
| — | 0.97 | 3.45 | 2.21 | +0.60 | 31.2% | 77 | 31.2% | -0.39 | 1.18 | 1.11 | 1.24 | — |
| — | 1.51 | 2.40 | 1.96 | +0.51 | 31.1% | 78 | 31.1% | -0.49 | 1.08 | 0.44 | 1.72 | — |
| — | 1.11 | 1.50 | 1.30 | +0.42 | 31.2% | 79 | 31.2% | -0.58 | 1.77 | 1.20 | 2.35 | — |
| — | 0.78 | 1.00 | 0.89 | +0.33 | 31.4% | 80 | 31.4% | -0.67 | 2.87 | 2.64 | 3.10 | — |
| — | 0.51 | 0.82 | 0.67 | +0.26 | 31.8% | 81 | 31.8% | -0.75 | 3.90 | 2.95 | 4.85 | — |
| — | 0.37 | 0.47 | 0.42 | +0.19 | 32.2% | 82 | 32.2% | -0.81 | 4.70 | 4.15 | 5.25 | — |
| — | 0.05 | 0.50 | 0.28 | +0.15 | 32.9% | 83 | 32.9% | -0.86 | 5.83 | 4.80 | 6.85 | — |
| — | 0.09 | 0.25 | 0.17 | +0.11 | 33.6% | 84 | 33.6% | -0.90 | 6.55 | 5.65 | 7.45 | — |
| — | 0.15 | 0.17 | 0.16 | +0.08 | 34.5% | 85 | 34.5% | -0.93 | 7.20 | 6.85 | 7.55 | — |
| — | 0.02 | 0.34 | 0.18 | +0.06 | 35.4% | 86 | 35.4% | -0.95 | 8.93 | 7.75 | 10.10 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 36.5% | 87 | 36.5% | -0.97 | 9.40 | 7.65 | 11.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 37.6% | 88 | 37.6% | -0.98 | 10.28 | 8.40 | 12.15 | — |
| — | — | 0.27 | — | +0.03 | 38.7% | 89 | 38.7% | -0.99 | 11.85 | 10.60 | 13.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 39.8% | 90 | 39.8% | -0.99 | 12.25 | 11.15 | 13.35 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 40.9% | 91 | 40.9% | -1.00 | 13.80 | 12.50 | 15.10 | — |
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.