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 | |
| — | 11.40 | 15.25 | 13.32 | +0.97 | 35.4% | 65 | 35.4% | -0.03 | — | — | 0.25 | — |
| — | 10.40 | 14.30 | 12.35 | +0.95 | 36.2% | 66 | 36.2% | -0.05 | 0.45 | 0.01 | 0.88 | — |
| — | 10.05 | 12.80 | 11.43 | +0.93 | 36.4% | 67 | 36.4% | -0.07 | 0.34 | 0.01 | 0.68 | — |
| — | 9.10 | 11.85 | 10.47 | +0.91 | 36.1% | 68 | 36.1% | -0.09 | 0.47 | 0.01 | 0.92 | — |
| 0 | 7.50 | 10.90 | 9.20 | +0.89 | 35.6% | 69 | 35.6% | -0.11 | 0.34 | 0.23 | 0.45 | 1 |
| 0 | 6.70 | 9.95 | 8.32 | +0.87 | 34.9% | 70 | 34.9% | -0.13 | 0.53 | 0.25 | 0.80 | — |
| — | 6.05 | 9.15 | 7.60 | +0.84 | 34.1% | 71 | 34.1% | -0.16 | 0.50 | 0.19 | 0.81 | — |
| — | 5.40 | 7.40 | 6.40 | +0.81 | 33.3% | 72 | 33.3% | -0.19 | 0.74 | 0.45 | 1.03 | — |
| — | 5.00 | 7.50 | 6.25 | +0.78 | 32.5% | 73 | 32.5% | -0.22 | 0.84 | 0.09 | 1.60 | — |
| — | 3.75 | 5.70 | 4.72 | +0.74 | 31.8% | 74 | 31.8% | -0.26 | 0.88 | 0.46 | 1.29 | — |
| — | 3.50 | 5.85 | 4.67 | +0.69 | 31.2% | 75 | 31.2% | -0.31 | 1.45 | 1.16 | 1.73 | — |
| — | 2.69 | 4.25 | 3.47 | +0.64 | 30.7% | 76 | 30.7% | -0.36 | 1.78 | 0.56 | 3.00 | — |
| — | 3.15 | 3.80 | 3.48 | +0.59 | 30.3% | 77 | 30.3% | -0.42 | 2.17 | 1.89 | 2.45 | — |
| — | 2.63 | 3.25 | 2.94 | +0.53 | 30.0% | 78 | 30.0% | -0.47 | 2.62 | 2.30 | 2.94 | — |
| — | 1.02 | 3.50 | 2.26 | +0.47 | 29.9% | 79 | 29.9% | -0.53 | 2.95 | 2.00 | 3.90 | — |
| — | 1.64 | 2.41 | 2.02 | +0.42 | 29.9% | 80 | 29.9% | -0.59 | 3.48 | 2.41 | 4.55 | — |
| — | 0.84 | 2.61 | 1.73 | +0.37 | 30.1% | 81 | 30.1% | -0.64 | 4.08 | 3.05 | 5.10 | — |
| — | 1.09 | 1.40 | 1.25 | +0.32 | 30.3% | 82 | 30.3% | -0.69 | 5.05 | 4.20 | 5.90 | — |
| — | 0.44 | 1.74 | 1.09 | +0.27 | 30.6% | 83 | 30.6% | -0.74 | 6.25 | 4.50 | 8.00 | — |
| — | 0.26 | 1.00 | 0.63 | +0.23 | 31.0% | 84 | 31.0% | -0.78 | 6.70 | 5.35 | 8.05 | — |
| — | 0.45 | 1.00 | 0.72 | +0.20 | 31.5% | 85 | 31.5% | -0.81 | 7.50 | 7.00 | 8.00 | — |
| — | 0.01 | 0.81 | 0.41 | +0.17 | 32.0% | 86 | 32.0% | -0.84 | 8.72 | 7.65 | 9.80 | — |
| — | 0.03 | 0.75 | 0.39 | +0.15 | 32.5% | 87 | 32.5% | -0.87 | 9.65 | 8.60 | 10.70 | — |
| — | 0.01 | 0.95 | 0.48 | +0.12 | 33.1% | 88 | 33.1% | -0.89 | 10.28 | 8.90 | 11.65 | — |
| — | 0.03 | 0.60 | 0.32 | +0.11 | 33.7% | 89 | 33.7% | -0.91 | 11.22 | 9.85 | 12.60 | — |
| — | 0.01 | 0.68 | 0.34 | +0.09 | 34.3% | 90 | 34.3% | -0.93 | 12.38 | 10.55 | 14.20 | — |
| — | 0.01 | 1.35 | 0.68 | +0.08 | 34.9% | 91 | 34.9% | -0.94 | 13.85 | 12.50 | 15.20 | — |
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.